Dexxos Participações S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	8.020	8.040	7.870	7.900	6.545	40,500
2025-10-27	7.930	8.010	7.910	7.980	6.612	81,600
2025-10-24	7.990	8.070	7.900	8.000	6.628	113,200
2025-10-23	7.940	8.000	7.870	8.000	6.628	42,900
2025-10-22	7.840	8.000	7.780	7.880	6.529	90,300
2025-10-21	7.880	7.910	7.780	7.840	6.496	51,400
2025-10-20	7.690	7.940	7.690	7.880	6.529	78,400
2025-10-17	7.840	7.840	7.690	7.740	6.413	121,900
2025-10-16	7.900	7.940	7.780	7.780	6.446	43,700
2025-10-15	7.850	7.940	7.830	7.890	6.537	60,900
2025-10-14	7.960	7.960	7.770	7.770	6.438	56,200
2025-10-13	7.850	7.930	7.760	7.880	6.529	79,200
2025-10-10	8.070	8.070	7.780	7.780	6.446	93,800
2025-10-09	8.040	8.100	7.940	8.010	6.636	87,700
2025-10-08	7.990	8.030	7.920	8.000	6.628	104,300
2025-10-07	8.070	8.130	7.980	7.980	6.612	86,200
2025-10-06	8.150	8.150	7.970	8.100	6.711	55,500
2025-10-03	8.100	8.200	8.080	8.140	6.744	73,800
2025-10-02	8.150	8.190	8.040	8.100	6.711	100,600
2025-10-01	8.060	8.260	8.050	8.190	6.786	71,000
2025-09-30	8.050	8.110	7.950	8.050	6.670	134,700
2025-09-29	8.250	8.270	7.990	8.110	6.719	134,500
2025-09-26	8.330	8.350	8.150	8.220	6.810	87,500
2025-09-25	8.390	8.400	8.230	8.320	6.893	96,500
2025-09-24	8.300	8.420	8.280	8.420	6.976	55,000
2025-09-23	8.300	8.460	8.290	8.300	6.877	83,900
2025-09-22	8.320	8.360	8.280	8.320	6.893	58,000
2025-09-19	8.400	8.440	8.330	8.420	6.976	48,600
2025-09-18	8.490	8.490	8.300	8.400	6.960	99,300
2025-09-17	8.440	8.550	8.420	8.500	7.042	61,200
2025-09-16	8.540	8.690	8.390	8.440	6.993	84,900
2025-09-15	8.380	8.540	8.300	8.540	7.075	87,500
2025-09-12	8.260	8.370	8.260	8.360	6.926	52,500
2025-09-11	8.310	8.420	8.250	8.360	6.926	99,900
2025-09-10	8.330	8.450	8.280	8.390	6.951	92,300
2025-09-09	8.490	8.490	8.320	8.330	6.901	53,700
2025-09-08	8.500	8.610	8.420	8.490	7.034	91,900
2025-09-05	8.460	8.650	8.460	8.620	7.142	104,900
2025-09-04	8.330	8.470	8.300	8.470	7.018	102,900
2025-09-03	8.110	8.400	8.020	8.400	6.960	134,000
2025-09-02	7.870	8.140	7.860	8.070	6.686	146,500
2025-09-01	8.310	8.450	7.840	7.870	6.520	549,600
2025-08-29	8.630	8.670	8.330	8.340	6.910	261,100
2025-08-28	9.040	9.190	8.600	8.600	7.125	334,800
2025-08-27	8.860	9.090	8.860	8.980	7.440	122,000
2025-08-26	8.580	9.270	8.500	8.860	7.341	195,800
2025-08-25	8.710	8.760	8.570	8.650	7.167	56,100
2025-08-22	8.420	8.650	8.420	8.580	7.109	29,200
2025-08-21	8.420	8.610	8.400	8.500	7.042	92,600
2025-08-20	8.480	8.840	8.350	8.550	7.084	128,100
2025-08-19	8.400	8.700	8.400	8.400	6.960	109,900
2025-08-18	8.350	8.790	8.200	8.580	7.109	117,200
2025-08-15	8.380	8.460	8.270	8.400	6.960	47,700
2025-08-14	8.260	8.390	8.190	8.360	6.926	78,500
2025-08-13	8.420	8.480	8.220	8.220	6.810	77,900
2025-08-12	9.010	9.020	8.360	8.440	6.993	317,200
2025-08-11	8.680	8.930	8.490	8.810	7.299	111,800
2025-08-08	8.750	8.900	8.510	8.620	7.142	101,500
2025-08-07	8.570	8.750	8.530	8.540	7.075	85,300
2025-08-06	8.260	8.570	8.260	8.570	7.100	75,400

← NewerPage 5 of 21 · 1,245 trading daysOlder →

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.