Dexxos Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 7.320 | 7.550 | 7.320 | 7.520 | 7.520 | 268,700 |
| 2026-01-26 | 7.410 | 7.410 | 7.290 | 7.310 | 7.310 | 185,600 |
| 2026-01-23 | 7.320 | 7.430 | 7.320 | 7.420 | 7.420 | 226,800 |
| 2026-01-22 | 7.350 | 7.460 | 7.300 | 7.300 | 7.300 | 241,900 |
| 2026-01-21 | 7.300 | 7.350 | 7.220 | 7.350 | 7.350 | 282,600 |
| 2026-01-20 | 7.390 | 7.400 | 7.140 | 7.240 | 7.240 | 225,200 |
| 2026-01-19 | 7.290 | 7.400 | 7.230 | 7.400 | 7.400 | 144,000 |
| 2026-01-16 | 7.710 | 7.710 | 7.060 | 7.280 | 7.280 | 689,400 |
| 2026-01-15 | 7.870 | 8.090 | 7.870 | 8.030 | 8.030 | 124,500 |
| 2026-01-14 | 7.900 | 8.000 | 7.870 | 8.000 | 8.000 | 105,400 |
| 2026-01-13 | 7.890 | 8.090 | 7.820 | 7.880 | 7.880 | 205,900 |
| 2026-01-12 | 8.000 | 8.000 | 7.800 | 7.920 | 7.920 | 186,000 |
| 2026-01-09 | 7.850 | 7.970 | 7.780 | 7.890 | 7.890 | 151,600 |
| 2026-01-08 | 7.980 | 7.980 | 7.720 | 7.840 | 7.840 | 86,800 |
| 2026-01-07 | 8.000 | 8.000 | 7.750 | 7.940 | 7.940 | 84,300 |
| 2026-01-06 | 7.750 | 7.890 | 7.750 | 7.890 | 7.890 | 83,100 |
| 2026-01-05 | 7.820 | 7.880 | 7.710 | 7.720 | 7.720 | 173,500 |
| 2026-01-02 | 7.960 | 8.000 | 7.660 | 7.850 | 7.850 | 176,300 |
| 2025-12-30 | 7.650 | 7.990 | 7.560 | 7.990 | 7.990 | 384,500 |
| 2025-12-29 | 7.640 | 7.730 | 7.460 | 7.660 | 7.660 | 155,400 |
| 2025-12-26 | 7.510 | 7.630 | 7.500 | 7.630 | 7.630 | 142,200 |
| 2025-12-23 | 7.690 | 7.690 | 7.500 | 7.580 | 7.580 | 90,800 |
| 2025-12-22 | 8.010 | 8.010 | 7.500 | 7.500 | 7.500 | 197,800 |
| 2025-12-19 | 8.700 | 8.920 | 8.520 | 8.910 | 7.920 | 199,000 |
| 2025-12-18 | 8.680 | 8.750 | 8.490 | 8.660 | 7.698 | 102,800 |
| 2025-12-17 | 8.560 | 8.690 | 8.350 | 8.600 | 7.644 | 194,600 |
| 2025-12-16 | 9.260 | 9.260 | 8.910 | 9.000 | 8.000 | 296,400 |
| 2025-12-15 | 9.040 | 9.280 | 9.040 | 9.250 | 7.664 | 215,500 |
| 2025-12-12 | 8.810 | 9.090 | 8.810 | 8.920 | 7.390 | 231,500 |
| 2025-12-11 | 8.900 | 9.000 | 8.510 | 8.780 | 7.274 | 485,600 |
| 2025-12-10 | 8.830 | 8.930 | 8.620 | 8.910 | 7.382 | 181,000 |
| 2025-12-09 | 8.530 | 8.760 | 8.380 | 8.760 | 7.258 | 164,100 |
| 2025-12-08 | 8.370 | 8.700 | 8.360 | 8.620 | 7.142 | 214,400 |
| 2025-12-05 | 8.720 | 8.950 | 8.310 | 8.310 | 6.885 | 334,400 |
| 2025-12-04 | 8.510 | 9.110 | 8.510 | 8.800 | 7.291 | 396,200 |
| 2025-12-03 | 8.220 | 8.590 | 8.220 | 8.570 | 7.100 | 648,900 |
| 2025-12-02 | 8.110 | 8.220 | 8.040 | 8.170 | 6.769 | 109,200 |
| 2025-12-01 | 8.220 | 8.220 | 8.090 | 8.160 | 6.761 | 68,500 |
| 2025-11-28 | 8.090 | 8.250 | 8.090 | 8.140 | 6.744 | 110,700 |
| 2025-11-27 | 8.050 | 8.170 | 8.000 | 8.090 | 6.703 | 102,100 |
| 2025-11-26 | 7.980 | 8.160 | 7.980 | 8.060 | 6.678 | 127,100 |
| 2025-11-25 | 8.140 | 8.200 | 7.960 | 7.990 | 6.620 | 159,400 |
| 2025-11-24 | 7.950 | 8.180 | 7.950 | 8.180 | 6.777 | 63,700 |
| 2025-11-21 | 8.050 | 8.110 | 7.940 | 8.080 | 6.694 | 124,300 |
| 2025-11-19 | 8.150 | 8.490 | 8.020 | 8.200 | 6.794 | 169,900 |
| 2025-11-18 | 8.170 | 8.390 | 8.100 | 8.250 | 6.835 | 88,200 |
| 2025-11-17 | 7.970 | 8.210 | 7.900 | 8.190 | 6.786 | 237,800 |
| 2025-11-14 | 7.870 | 7.970 | 7.870 | 7.970 | 6.603 | 104,200 |
| 2025-11-13 | 7.810 | 7.940 | 7.810 | 7.880 | 6.529 | 148,400 |
| 2025-11-12 | 7.910 | 7.940 | 7.800 | 7.870 | 6.520 | 63,000 |
| 2025-11-11 | 7.870 | 7.960 | 7.850 | 7.900 | 6.545 | 269,500 |
| 2025-11-10 | 7.970 | 7.970 | 7.870 | 7.870 | 6.520 | 80,700 |
| 2025-11-07 | 7.870 | 7.960 | 7.800 | 7.960 | 6.595 | 66,000 |
| 2025-11-06 | 7.940 | 7.960 | 7.860 | 7.860 | 6.512 | 75,100 |
| 2025-11-05 | 7.960 | 7.990 | 7.890 | 7.990 | 6.620 | 71,400 |
| 2025-11-04 | 7.870 | 7.990 | 7.870 | 7.900 | 6.545 | 72,400 |
| 2025-11-03 | 7.990 | 8.000 | 7.860 | 7.860 | 6.512 | 77,600 |
| 2025-10-31 | 7.970 | 7.970 | 7.800 | 7.890 | 6.537 | 132,400 |
| 2025-10-30 | 7.960 | 8.100 | 7.960 | 7.970 | 6.603 | 74,100 |
| 2025-10-29 | 7.910 | 8.080 | 7.910 | 8.050 | 6.670 | 183,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-16 | 0.6318 BRL |
| 2025-04-28 | 0.4314 BRL |
| 2024-12-16 | 0.1607 BRL |
| 2024-04-29 | 0.4370 BRL |
| 2023-12-19 | 0.1378 BRL |
| 2023-04-28 | 0.3020 BRL |
| 2022-04-28 | 0.4329 BRL |
| 2021-04-28 | 0.9462 BRL |
| 2020-07-28 | 1.7253 BRL |
| 2020-05-04 | 5.1759 BRL |
| 2019-05-02 | 0.2189 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.