DEXP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 7.140 | 7.300 | 7.120 | 7.120 | 7.120 | 1,091 |
| 2026-07-10 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 1,315 |
| 2026-07-09 | 6.960 | 7.290 | 6.960 | 7.240 | 7.240 | 1,664 |
| 2026-07-08 | 7.200 | 7.200 | 6.900 | 7.040 | 7.040 | 1,247 |
| 2026-07-07 | 6.930 | 7.200 | 6.890 | 7.190 | 7.190 | 1,043 |
| 2026-07-06 | 7.160 | 7.160 | 6.880 | 6.980 | 6.980 | 1,110 |
| 2026-07-03 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 749 |
| 2026-07-02 | 7.030 | 7.110 | 6.920 | 7.040 | 7.040 | 985 |
| 2026-07-01 | 7.110 | 7.140 | 6.950 | 7.140 | 7.140 | 1,528 |
| 2026-06-30 | 7.050 | 7.050 | 6.900 | 7.000 | 7.000 | 931 |
| 2026-06-29 | 6.940 | 7.040 | 6.890 | 6.930 | 6.930 | 931 |
| 2026-06-26 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 1,548 |
| 2026-06-25 | 7.000 | 7.110 | 6.900 | 7.100 | 7.100 | 1,102 |
| 2026-06-24 | 7.000 | 7.100 | 6.910 | 7.100 | 7.100 | 1,256 |
| 2026-06-23 | 7.290 | 7.290 | 6.960 | 7.000 | 7.000 | 989 |
| 2026-06-22 | 7.040 | 7.060 | 6.960 | 7.050 | 7.050 | 1,262 |
| 2026-06-19 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 766 |
| 2026-06-18 | 6.970 | 7.280 | 6.960 | 7.000 | 7.000 | 1,054 |
| 2026-06-17 | 6.970 | 7.100 | 6.970 | 6.970 | 6.970 | 1,087 |
| 2026-06-16 | 7.090 | 7.090 | 6.980 | 6.990 | 6.990 | 1,238 |
| 2026-06-15 | 7.100 | 7.130 | 7.010 | 7.120 | 7.120 | 1,293 |
| 2026-06-12 | 7.090 | 7.100 | 6.930 | 7.100 | 7.100 | 1,114 |
| 2026-06-11 | 7.050 | 7.140 | 6.970 | 7.010 | 7.010 | 1,426 |
| 2026-06-10 | 6.970 | 7.130 | 6.930 | 6.930 | 6.930 | 1,155 |
| 2026-06-09 | 7.080 | 7.100 | 6.960 | 6.970 | 6.970 | 1,460 |
| 2026-06-08 | 6.970 | 7.080 | 6.950 | 6.950 | 6.950 | 1,600 |
| 2026-06-05 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1,428 |
| 2026-06-03 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 2,316 |
| 2026-06-02 | 7.130 | 7.210 | 7.050 | 7.210 | 7.210 | 1,383 |
| 2026-06-01 | 7.110 | 7.290 | 7.040 | 7.270 | 7.270 | 1,322 |
| 2026-05-29 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 998 |
| 2026-05-28 | 7.070 | 7.280 | 7.070 | 7.270 | 7.270 | 955 |
| 2026-05-27 | 7.150 | 7.190 | 7.080 | 7.180 | 7.180 | 1,374 |
| 2026-05-26 | 7.230 | 7.280 | 7.070 | 7.210 | 7.210 | 2,319 |
| 2026-05-25 | 7.300 | 7.340 | 7.180 | 7.180 | 7.180 | 1,113 |
| 2026-05-22 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1,302 |
| 2026-05-21 | 7.150 | 7.260 | 7.100 | 7.130 | 7.130 | 1,191 |
| 2026-05-20 | 7.140 | 7.280 | 7.110 | 7.150 | 7.150 | 1,656 |
| 2026-05-19 | 7.270 | 7.300 | 7.040 | 7.290 | 7.290 | 2,118 |
| 2026-05-18 | 7.270 | 7.270 | 7.120 | 7.160 | 7.160 | 1,587 |
| 2026-05-15 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 1,647 |
| 2026-05-14 | 7.250 | 7.320 | 7.180 | 7.300 | 7.300 | 1,243 |
| 2026-05-13 | 7.220 | 7.330 | 7.170 | 7.180 | 7.180 | 1,860 |
| 2026-05-12 | 7.450 | 7.450 | 7.160 | 7.370 | 7.370 | 2,110 |
| 2026-05-11 | 7.370 | 7.370 | 7.170 | 7.200 | 7.200 | 2,178 |
| 2026-05-08 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,675 |
| 2026-05-07 | 7.310 | 7.440 | 7.260 | 7.320 | 7.320 | 2,562 |
| 2026-05-06 | 7.430 | 7.500 | 7.340 | 7.340 | 7.340 | 1,391 |
| 2026-05-05 | 7.480 | 7.490 | 7.350 | 7.490 | 7.490 | 1,418 |
| 2026-05-04 | 7.370 | 7.480 | 7.320 | 7.320 | 7.320 | 1,856 |
| 2026-04-30 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1,633 |
| 2026-04-29 | 7.370 | 7.370 | 7.260 | 7.310 | 7.310 | 1,488 |
| 2026-04-28 | 7.270 | 7.350 | 7.260 | 7.300 | 7.300 | 971 |
| 2026-04-27 | 7.340 | 7.370 | 7.250 | 7.370 | 7.370 | 1,871 |
| 2026-04-24 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 1,763 |
| 2026-04-23 | 7.250 | 7.490 | 7.250 | 7.260 | 7.260 | 2,121 |
| 2026-04-22 | 7.310 | 7.460 | 6.900 | 7.370 | 7.370 | 2,728 |
| 2026-04-20 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 3,279 |
| 2026-04-17 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 1,190 |
| 2026-04-16 | 7.390 | 7.390 | 7.250 | 7.250 | 7.250 | 1,434 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.