Dexxos Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	8.650	8.700	8.500	8.610	6.630	77,900
2024-11-07	8.720	8.880	8.650	8.650	6.660	88,300
2024-11-06	8.760	8.860	8.710	8.730	6.722	40,200
2024-11-05	8.970	8.970	8.760	8.820	6.791	54,500
2024-11-04	8.980	8.980	8.770	8.900	6.853	84,400
2024-11-01	8.880	8.930	8.730	8.930	6.876	60,600
2024-10-31	9.000	9.030	8.780	8.780	6.760	42,900
2024-10-30	8.850	9.120	8.840	8.970	6.907	50,100
2024-10-29	8.880	8.880	8.750	8.880	6.837	45,900
2024-10-28	8.800	8.980	8.740	8.760	6.745	52,100
2024-10-25	8.720	8.850	8.700	8.700	6.699	49,200
2024-10-24	8.800	8.890	8.630	8.630	6.645	88,300
2024-10-23	9.060	9.060	8.800	8.800	6.776	36,700
2024-10-22	8.920	9.090	8.880	8.990	6.922	60,800
2024-10-21	8.870	9.050	8.870	8.950	6.891	66,100
2024-10-18	8.880	9.010	8.840	8.870	6.830	54,200
2024-10-17	8.900	9.020	8.830	8.890	6.845	55,500
2024-10-16	9.040	9.070	8.910	8.930	6.876	59,400
2024-10-15	8.900	9.160	8.830	9.040	6.961	66,900
2024-10-14	8.750	8.900	8.680	8.870	6.830	57,500
2024-10-11	8.900	8.930	8.700	8.700	6.699	48,800
2024-10-10	8.780	8.980	8.760	8.950	6.891	66,600
2024-10-09	8.750	8.770	8.650	8.680	6.683	49,000
2024-10-08	8.750	8.860	8.680	8.750	6.737	58,200
2024-10-07	8.900	8.950	8.780	8.790	6.768	55,200
2024-10-04	8.870	8.910	8.770	8.910	6.861	52,200
2024-10-03	8.920	9.010	8.780	8.830	6.799	55,600
2024-10-02	8.990	9.160	8.920	9.040	6.961	66,800
2024-10-01	9.000	9.090	8.850	8.870	6.830	69,800
2024-09-30	9.100	9.120	8.850	8.980	6.914	90,200
2024-09-27	8.870	9.260	8.830	9.100	7.007	92,600
2024-09-26	8.930	8.930	8.790	8.880	6.837	52,100
2024-09-25	8.860	8.970	8.780	8.830	6.799	107,900
2024-09-24	8.900	8.940	8.790	8.860	6.822	43,100
2024-09-23	8.850	8.850	8.640	8.790	6.768	67,600
2024-09-20	9.040	9.040	8.660	8.780	6.760	140,300
2024-09-19	9.140	9.170	8.980	9.030	6.953	214,500
2024-09-18	9.150	9.240	8.980	9.060	6.976	295,500
2024-09-17	9.320	9.320	9.130	9.150	7.045	47,800
2024-09-16	9.130	9.290	9.090	9.250	7.122	53,200
2024-09-13	9.130	9.490	9.130	9.290	7.153	85,900
2024-09-12	9.180	9.290	9.090	9.130	7.030	47,100
2024-09-11	9.270	9.290	9.130	9.290	7.153	29,300
2024-09-10	8.950	9.290	8.950	9.290	7.153	80,200
2024-09-09	9.100	9.180	8.980	8.980	6.914	114,400
2024-09-06	9.430	9.430	8.980	9.080	6.991	419,300
2024-09-05	9.600	9.600	9.450	9.510	7.322	30,900
2024-09-04	9.470	9.600	9.450	9.590	7.384	65,300
2024-09-03	9.530	9.680	9.450	9.450	7.276	54,300
2024-09-02	9.650	9.650	9.490	9.490	7.307	66,200
2024-08-30	9.700	9.800	9.650	9.710	7.477	31,100
2024-08-29	9.800	9.890	9.710	9.720	7.484	61,600
2024-08-28	9.790	9.890	9.740	9.820	7.561	72,700
2024-08-27	9.710	10.030	9.710	9.910	7.631	129,400
2024-08-26	9.750	10.010	9.750	9.800	7.546	118,700
2024-08-23	9.530	9.880	9.510	9.750	7.507	190,600
2024-08-22	9.730	9.730	9.390	9.420	7.253	145,400
2024-08-21	9.570	9.750	9.430	9.650	7.430	156,200
2024-08-20	9.570	9.580	9.330	9.450	7.276	241,300
2024-08-19	9.600	9.780	9.530	9.560	7.361	177,000

← NewerPage 9 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.