Dexxos Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	8.150	8.270	8.150	8.210	6.802	37,800
2025-08-04	8.300	8.360	8.150	8.180	6.777	47,300
2025-08-01	8.520	8.590	8.270	8.270	6.852	55,100
2025-07-31	8.400	8.740	8.400	8.460	7.009	58,500
2025-07-30	8.580	8.600	8.400	8.600	7.125	74,100
2025-07-29	8.420	8.570	8.380	8.530	7.067	47,400
2025-07-28	8.750	8.750	8.400	8.420	6.976	161,500
2025-07-25	8.800	8.800	8.740	8.800	7.291	43,000
2025-07-24	8.870	8.870	8.690	8.800	7.291	42,300
2025-07-23	8.800	8.880	8.690	8.830	7.316	98,400
2025-07-22	8.920	8.920	8.730	8.870	7.349	74,200
2025-07-21	8.610	8.920	8.610	8.920	7.390	85,400
2025-07-18	8.940	8.940	8.670	8.670	7.183	79,600
2025-07-17	9.090	9.090	8.850	9.000	7.457	46,500
2025-07-16	9.130	9.130	8.830	8.950	7.415	84,600
2025-07-15	9.240	9.240	8.990	9.130	7.564	63,600
2025-07-14	9.180	9.250	8.950	9.220	7.639	98,400
2025-07-11	9.010	9.250	8.980	9.170	7.597	48,600
2025-07-10	9.120	9.420	8.990	9.130	7.564	154,600
2025-07-09	9.390	9.390	9.170	9.210	7.631	48,900
2025-07-08	9.310	9.410	9.150	9.390	7.780	100,000
2025-07-07	9.320	9.510	9.200	9.300	7.705	72,800
2025-07-04	9.320	9.470	9.310	9.440	7.821	36,900
2025-07-03	9.300	9.560	9.300	9.420	7.805	108,500
2025-07-02	9.230	9.310	9.130	9.290	7.697	77,800
2025-07-01	9.300	9.350	9.180	9.230	7.647	56,900
2025-06-30	9.140	9.330	9.100	9.250	7.664	84,000
2025-06-27	9.130	9.240	9.050	9.150	7.581	89,600
2025-06-26	8.990	9.170	8.940	9.170	7.597	102,500
2025-06-25	9.070	9.140	8.970	8.970	7.432	68,100
2025-06-24	9.100	9.260	9.020	9.110	7.548	92,600
2025-06-23	8.980	9.110	8.810	9.100	7.539	76,600
2025-06-20	9.340	9.340	8.990	9.040	7.490	61,300
2025-06-18	9.120	9.390	9.050	9.340	7.738	135,100
2025-06-17	8.860	9.200	8.860	9.120	7.556	161,500
2025-06-16	9.000	9.130	8.910	8.910	7.382	58,900
2025-06-13	8.990	9.090	8.760	8.850	7.332	141,300
2025-06-12	9.150	9.190	8.920	9.150	7.581	61,700
2025-06-11	9.180	9.250	9.050	9.170	7.597	85,000
2025-06-10	9.210	9.450	9.190	9.310	7.714	62,100
2025-06-09	9.220	9.350	9.120	9.170	7.597	64,500
2025-06-06	9.530	9.540	9.230	9.230	7.647	77,200
2025-06-05	9.530	9.620	9.450	9.470	7.846	85,300
2025-06-04	9.480	9.780	9.420	9.510	7.879	148,100
2025-06-03	9.380	9.410	9.210	9.350	7.747	59,800
2025-06-02	9.260	9.430	9.200	9.340	7.738	77,500
2025-05-30	9.540	9.590	9.340	9.380	7.771	93,700
2025-05-29	9.440	9.530	9.300	9.500	7.871	99,500
2025-05-28	9.350	9.630	9.350	9.500	7.871	74,500
2025-05-27	9.250	9.580	9.250	9.560	7.921	66,200
2025-05-26	9.400	9.460	9.140	9.190	7.614	90,000
2025-05-23	9.130	9.390	9.020	9.390	7.780	158,400
2025-05-22	8.830	9.440	8.830	9.440	7.821	247,900
2025-05-21	9.000	9.070	8.900	9.060	7.506	137,100
2025-05-20	8.740	9.070	8.610	9.070	7.515	178,800
2025-05-19	8.580	8.900	8.560	8.690	7.200	176,300
2025-05-16	8.300	8.750	8.300	8.640	7.158	268,100
2025-05-15	7.760	8.200	7.740	8.200	6.794	188,700
2025-05-14	7.780	7.940	7.690	7.740	6.413	198,800
2025-05-13	7.900	7.900	7.800	7.820	6.479	105,900

← NewerPage 6 of 21 · 1,244 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.