DEXP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 7.450 | 7.490 | 7.330 | 7.420 | 7.420 | 1,432 |
| 2026-04-14 | 7.240 | 7.440 | 7.240 | 7.410 | 7.410 | 1,221 |
| 2026-04-13 | 7.440 | 7.440 | 7.320 | 7.380 | 7.380 | 2,345 |
| 2026-04-10 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 2,279 |
| 2026-04-09 | 7.100 | 7.460 | 7.100 | 7.450 | 7.450 | 2,704 |
| 2026-04-08 | 6.980 | 7.290 | 6.980 | 7.200 | 7.200 | 2,857 |
| 2026-04-07 | 7.090 | 7.120 | 7.000 | 7.070 | 7.070 | 2,590 |
| 2026-04-06 | 7.030 | 7.090 | 7.010 | 7.090 | 7.090 | 2,969 |
| 2026-04-02 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 4,404 |
| 2026-04-01 | 7.090 | 7.100 | 7.000 | 7.000 | 7.000 | 4,669 |
| 2026-03-31 | 7.060 | 7.210 | 7.030 | 7.030 | 7.030 | 1,807 |
| 2026-03-30 | 7.010 | 7.120 | 6.990 | 6.990 | 6.990 | 1,898 |
| 2026-03-27 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 2,089 |
| 2026-03-26 | 7.150 | 7.180 | 6.990 | 7.120 | 7.120 | 2,154 |
| 2026-03-25 | 7.210 | 7.210 | 6.980 | 7.100 | 7.100 | 2,481 |
| 2026-03-24 | 7.090 | 7.290 | 7.040 | 7.160 | 7.160 | 1,904 |
| 2026-03-23 | 7.090 | 7.290 | 7.040 | 7.280 | 7.280 | 1,807 |
| 2026-03-20 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 2,876 |
| 2026-03-19 | 7.100 | 7.100 | 6.880 | 6.940 | 6.940 | 3,486 |
| 2026-03-18 | 7.370 | 7.370 | 7.060 | 7.060 | 7.060 | 3,064 |
| 2026-03-17 | 7.210 | 7.300 | 7.180 | 7.250 | 7.250 | 2,021 |
| 2026-03-16 | 7.220 | 7.300 | 7.220 | 7.290 | 7.290 | 1,701 |
| 2026-03-13 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 3,990 |
| 2026-03-12 | 7.490 | 7.490 | 7.310 | 7.460 | 7.460 | 1,943 |
| 2026-03-11 | 7.530 | 7.590 | 7.430 | 7.580 | 7.580 | 1,922 |
| 2026-03-10 | 7.270 | 7.560 | 7.270 | 7.490 | 7.490 | 1,330 |
| 2026-03-09 | 7.440 | 7.450 | 7.250 | 7.380 | 7.380 | 2,369 |
| 2026-03-06 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 3,778 |
| 2026-03-05 | 7.700 | 7.700 | 7.400 | 7.470 | 7.470 | 2,713 |
| 2026-03-04 | 7.400 | 7.630 | 7.400 | 7.630 | 7.630 | 1,742 |
| 2026-03-03 | 7.520 | 7.560 | 7.410 | 7.410 | 7.410 | 3,621 |
| 2026-03-02 | 7.580 | 7.700 | 7.470 | 7.520 | 7.520 | 3,211 |
| 2026-02-27 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1,704 |
| 2026-02-26 | 7.440 | 7.720 | 7.440 | 7.690 | 7.690 | 2,415 |
| 2026-02-25 | 7.620 | 7.640 | 7.450 | 7.600 | 7.600 | 3,065 |
| 2026-02-24 | 7.590 | 7.660 | 7.540 | 7.620 | 7.620 | 2,137 |
| 2026-02-23 | 7.700 | 7.790 | 7.590 | 7.770 | 7.770 | 2,278 |
| 2026-02-20 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 1,501 |
| 2026-02-19 | 7.740 | 7.750 | 7.650 | 7.690 | 7.690 | 1,461 |
| 2026-02-18 | 7.530 | 7.720 | 7.530 | 7.570 | 7.570 | 1,858 |
| 2026-02-13 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 2,251 |
| 2026-02-12 | 7.800 | 7.800 | 7.550 | 7.650 | 7.650 | 2,265 |
| 2026-02-11 | 7.680 | 7.790 | 7.590 | 7.750 | 7.750 | 2,790 |
| 2026-02-10 | 7.410 | 7.700 | 7.410 | 7.680 | 7.680 | 2,517 |
| 2026-02-09 | 7.530 | 7.560 | 7.400 | 7.410 | 7.410 | 2,283 |
| 2026-02-06 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 2,707 |
| 2026-02-05 | 7.450 | 7.450 | 7.300 | 7.380 | 7.380 | 2,378 |
| 2026-02-04 | 7.590 | 7.590 | 7.270 | 7.450 | 7.450 | 3,745 |
| 2026-02-03 | 7.360 | 7.600 | 7.350 | 7.600 | 7.600 | 2,809 |
| 2026-02-02 | 7.540 | 7.540 | 7.360 | 7.360 | 7.360 | 3,357 |
| 2026-01-30 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 1,338 |
| 2026-01-29 | 7.660 | 7.660 | 7.320 | 7.490 | 7.490 | 3,389 |
| 2026-01-28 | 7.470 | 7.650 | 7.470 | 7.470 | 7.470 | 3,331 |
| 2026-01-27 | 7.310 | 7.560 | 7.310 | 7.390 | 7.390 | 3,617 |
| 2026-01-26 | 7.460 | 7.500 | 7.300 | 7.330 | 7.330 | 3,131 |
| 2026-01-23 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 2,673 |
| 2026-01-22 | 7.410 | 7.440 | 7.290 | 7.390 | 7.390 | 4,068 |
| 2026-01-21 | 7.390 | 7.390 | 7.220 | 7.390 | 7.390 | 4,013 |
| 2026-01-20 | 7.430 | 7.430 | 7.160 | 7.320 | 7.320 | 3,630 |
| 2026-01-19 | 7.280 | 7.430 | 7.250 | 7.430 | 7.430 | 2,986 |
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.