Dexxos Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	8.160	8.390	8.160	8.200	6.436	52,300
2025-02-07	8.310	8.460	8.200	8.200	6.436	163,800
2025-02-06	8.250	8.450	8.100	8.300	6.514	78,300
2025-02-05	8.670	8.670	8.360	8.370	6.569	44,500
2025-02-04	8.500	8.560	8.350	8.490	6.663	52,600
2025-02-03	8.600	8.640	8.450	8.500	6.671	58,200
2025-01-31	8.850	8.850	8.480	8.640	6.781	84,700
2025-01-30	8.540	8.840	8.540	8.840	6.938	45,500
2025-01-29	8.560	8.620	8.440	8.530	6.694	64,800
2025-01-28	8.860	8.900	8.530	8.630	6.773	61,800
2025-01-27	8.850	9.000	8.790	8.810	6.914	40,800
2025-01-24	8.510	8.900	8.460	8.760	6.875	50,000
2025-01-23	8.690	8.800	8.570	8.600	6.749	83,100
2025-01-22	8.660	8.820	8.630	8.770	6.883	92,200
2025-01-21	9.150	9.150	8.710	8.710	6.836	51,500
2025-01-20	8.940	9.160	8.700	9.040	7.095	131,600
2025-01-17	8.920	8.920	8.550	8.770	6.883	71,700
2025-01-16	8.650	8.970	8.530	8.920	7.001	115,400
2025-01-15	8.380	8.660	8.290	8.660	6.797	102,900
2025-01-14	8.340	8.430	8.200	8.350	6.553	56,800
2025-01-13	8.490	8.490	8.150	8.150	6.396	69,300
2025-01-10	8.500	8.600	8.230	8.380	6.577	63,000
2025-01-09	8.150	8.460	8.080	8.460	6.640	63,000
2025-01-08	8.220	8.220	8.060	8.110	6.365	59,800
2025-01-07	8.200	8.320	8.140	8.200	6.436	57,200
2025-01-06	8.180	8.280	8.100	8.200	6.436	49,100
2025-01-03	8.510	8.510	8.130	8.230	6.459	57,900
2025-01-02	8.380	8.500	8.230	8.500	6.671	88,900
2024-12-30	8.420	8.480	8.300	8.370	6.569	55,900
2024-12-27	8.500	8.720	8.300	8.420	6.608	65,800
2024-12-26	8.220	8.500	8.110	8.400	6.593	104,800
2024-12-23	8.460	8.500	8.200	8.300	6.514	150,100
2024-12-20	8.000	8.500	8.000	8.500	6.671	83,800
2024-12-19	7.920	8.120	7.800	8.030	6.302	97,000
2024-12-18	8.020	8.040	7.840	7.840	6.153	116,500
2024-12-17	8.390	8.390	8.060	8.060	6.326	83,700
2024-12-16	8.500	8.800	8.300	8.390	6.585	117,600
2024-12-13	8.270	8.620	8.190	8.500	6.545	136,300
2024-12-12	8.650	8.650	8.270	8.270	6.368	54,500
2024-12-11	8.390	8.590	8.290	8.590	6.614	152,300
2024-12-10	8.050	8.390	8.050	8.390	6.460	128,800
2024-12-09	8.410	8.590	8.000	8.000	6.160	150,800
2024-12-06	8.350	8.650	8.320	8.400	6.468	134,600
2024-12-05	8.290	8.380	8.150	8.280	6.375	74,000
2024-12-04	8.350	8.360	8.050	8.050	6.198	120,600
2024-12-03	8.310	8.360	8.190	8.230	6.337	66,500
2024-12-02	8.300	8.460	8.220	8.260	6.360	84,000
2024-11-29	8.120	8.340	8.110	8.240	6.345	110,900
2024-11-28	8.570	8.570	8.060	8.210	6.322	154,700
2024-11-27	8.570	8.610	8.380	8.580	6.606	112,700
2024-11-26	8.660	8.740	8.560	8.600	6.622	56,100
2024-11-25	8.320	8.800	8.320	8.800	6.776	71,000
2024-11-22	8.090	8.490	8.080	8.490	6.537	85,800
2024-11-21	8.150	8.180	7.970	8.150	6.275	102,000
2024-11-19	8.140	8.360	8.090	8.150	6.275	90,000
2024-11-18	8.260	8.350	8.070	8.130	6.260	84,600
2024-11-14	8.340	8.420	8.020	8.210	6.322	133,300
2024-11-13	8.410	8.470	7.950	8.300	6.391	339,600
2024-11-12	8.810	8.830	8.300	8.300	6.391	201,900
2024-11-11	8.610	8.900	8.470	8.870	6.830	99,400

← NewerPage 8 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.