Dexxos Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	7.890	7.950	7.790	7.800	6.462	118,200
2025-05-09	7.810	7.880	7.770	7.840	6.496	44,600
2025-05-08	7.710	7.900	7.710	7.880	6.529	99,000
2025-05-07	7.700	7.740	7.630	7.630	6.322	45,400
2025-05-06	7.680	7.850	7.680	7.710	6.388	107,200
2025-05-05	7.940	7.940	7.670	7.680	6.363	85,300
2025-05-02	7.970	8.030	7.860	7.940	6.578	59,300
2025-04-30	7.900	8.050	7.830	8.040	6.661	122,200
2025-04-29	7.850	7.970	7.700	7.880	6.529	99,000
2025-04-28	8.120	8.160	7.970	8.050	6.670	74,700
2025-04-25	8.000	8.200	7.930	8.180	6.420	91,800
2025-04-24	7.860	8.030	7.830	7.990	6.271	162,200
2025-04-23	7.980	8.000	7.820	7.870	6.177	49,000
2025-04-22	7.820	7.980	7.760	7.900	6.200	72,900
2025-04-17	7.850	7.920	7.760	7.800	6.122	86,400
2025-04-16	7.880	7.950	7.730	7.740	6.074	86,100
2025-04-15	7.700	7.850	7.690	7.840	6.153	69,000
2025-04-14	7.660	7.890	7.650	7.700	6.043	57,800
2025-04-11	7.560	7.700	7.530	7.680	6.027	52,400
2025-04-10	7.740	7.880	7.550	7.570	5.941	75,700
2025-04-09	7.490	7.760	7.280	7.700	6.043	119,000
2025-04-08	7.430	7.640	7.330	7.410	5.816	90,000
2025-04-07	7.530	7.570	7.300	7.400	5.808	220,200
2025-04-04	7.740	7.740	7.520	7.640	5.996	218,100
2025-04-03	7.880	7.970	7.700	7.800	6.122	188,200
2025-04-02	7.840	7.970	7.800	7.960	6.247	40,900
2025-04-01	7.800	7.880	7.660	7.840	6.153	68,600
2025-03-31	7.920	7.920	7.600	7.800	6.122	151,400
2025-03-28	8.050	8.050	7.900	7.910	6.208	122,000
2025-03-27	8.110	8.110	7.950	8.050	6.318	107,100
2025-03-26	8.050	8.160	7.890	8.110	6.365	144,300
2025-03-25	8.000	8.080	7.800	8.020	6.294	179,300
2025-03-24	8.140	8.230	8.060	8.110	6.365	68,200
2025-03-21	8.140	8.150	8.050	8.140	6.388	37,800
2025-03-20	8.130	8.260	8.080	8.150	6.396	35,800
2025-03-19	8.190	8.260	8.050	8.260	6.483	96,600
2025-03-18	8.150	8.210	8.000	8.000	6.279	113,600
2025-03-17	8.080	8.400	8.080	8.190	6.428	101,300
2025-03-14	8.090	8.340	8.090	8.150	6.396	66,300
2025-03-13	7.980	8.160	7.910	8.160	6.404	93,600
2025-03-12	8.130	8.130	7.950	7.950	6.239	59,300
2025-03-11	8.000	8.140	7.960	8.010	6.286	78,400
2025-03-10	8.180	8.180	8.000	8.000	6.279	35,600
2025-03-07	8.100	8.210	7.930	8.180	6.420	82,200
2025-03-06	7.910	8.210	7.910	8.090	6.349	90,400
2025-03-05	8.130	8.130	7.860	7.920	6.216	59,400
2025-02-28	8.120	8.210	7.960	7.960	6.247	75,800
2025-02-27	8.110	8.210	8.040	8.210	6.443	69,100
2025-02-26	8.370	8.370	8.100	8.100	6.357	114,100
2025-02-25	8.210	8.360	8.150	8.320	6.530	80,200
2025-02-24	8.400	8.480	8.120	8.260	6.483	109,100
2025-02-21	8.400	8.460	8.350	8.420	6.608	43,000
2025-02-20	8.490	8.490	8.310	8.400	6.593	53,000
2025-02-19	8.680	8.680	8.370	8.370	6.569	58,500
2025-02-18	8.690	8.750	8.520	8.740	6.859	55,300
2025-02-17	8.430	8.730	8.300	8.630	6.773	83,100
2025-02-14	8.530	8.620	8.380	8.490	6.663	96,300
2025-02-13	8.230	8.530	8.230	8.530	6.694	70,900
2025-02-12	8.250	8.400	8.200	8.240	6.467	59,800
2025-02-11	8.200	8.400	8.190	8.390	6.585	55,700

← NewerPage 7 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.