DEXP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 12,937 |
| 2026-01-15 | 7.940 | 8.060 | 7.900 | 7.970 | 7.970 | 2,315 |
| 2026-01-14 | 7.880 | 7.990 | 7.870 | 7.890 | 7.890 | 2,233 |
| 2026-01-13 | 7.770 | 8.080 | 7.770 | 7.950 | 7.950 | 2,822 |
| 2026-01-12 | 7.810 | 7.940 | 7.810 | 7.810 | 7.810 | 2,500 |
| 2026-01-09 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 2,377 |
| 2026-01-08 | 7.940 | 7.960 | 7.730 | 7.730 | 7.730 | 3,120 |
| 2026-01-07 | 7.970 | 8.000 | 7.760 | 7.910 | 7.910 | 3,294 |
| 2026-01-06 | 7.760 | 7.880 | 7.760 | 7.880 | 7.880 | 2,646 |
| 2026-01-05 | 7.920 | 7.920 | 7.770 | 7.820 | 7.820 | 4,501 |
| 2026-01-02 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 4,649 |
| 2025-12-30 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 4,088 |
| 2025-12-29 | 7.650 | 7.740 | 7.520 | 7.700 | 7.700 | 4,803 |
| 2025-12-26 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 3,960 |
| 2025-12-23 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 3,960 |
| 2025-12-22 | 8.700 | 8.700 | 7.500 | 7.700 | 7.700 | 6,593 |
| 2025-12-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 3,137 |
| 2025-12-18 | 8.750 | 8.900 | 8.500 | 8.900 | 8.900 | 2,183 |
| 2025-12-17 | 8.470 | 8.750 | 8.330 | 8.750 | 8.750 | 3,843 |
| 2025-12-16 | 9.350 | 9.360 | 8.940 | 9.180 | 9.180 | 4,926 |
| 2025-12-15 | 9.100 | 9.360 | 8.960 | 9.360 | 9.360 | 3,243 |
| 2025-12-12 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 3,312 |
| 2025-12-11 | 8.890 | 9.000 | 8.550 | 8.990 | 8.990 | 4,753 |
| 2025-12-10 | 8.760 | 9.000 | 8.610 | 9.000 | 9.000 | 2,021 |
| 2025-12-09 | 8.770 | 8.790 | 8.400 | 8.790 | 8.790 | 1,698 |
| 2025-12-08 | 8.510 | 8.790 | 8.380 | 8.790 | 8.790 | 1,982 |
| 2025-12-05 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 2,927 |
| 2025-12-04 | 8.590 | 9.070 | 8.540 | 8.900 | 8.900 | 2,557 |
| 2025-12-03 | 8.170 | 8.580 | 8.170 | 8.560 | 8.560 | 3,335 |
| 2025-12-02 | 8.290 | 8.290 | 8.100 | 8.290 | 8.290 | 1,174 |
| 2025-12-01 | 8.130 | 8.300 | 8.110 | 8.300 | 8.300 | 1,464 |
| 2025-11-28 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 1,000 |
| 2025-11-27 | 8.040 | 8.300 | 8.040 | 8.110 | 8.110 | 1,210 |
| 2025-11-26 | 7.990 | 8.180 | 7.990 | 8.130 | 8.130 | 1,345 |
| 2025-11-25 | 8.290 | 8.290 | 7.950 | 8.030 | 8.030 | 1,267 |
| 2025-11-24 | 8.070 | 8.300 | 8.030 | 8.300 | 8.300 | 1,407 |
| 2025-11-21 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 1,560 |
| 2025-11-19 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 2,170 |
| 2025-11-18 | 8.190 | 8.400 | 8.090 | 8.380 | 8.380 | 2,538 |
| 2025-11-17 | 7.960 | 8.230 | 7.890 | 8.050 | 8.050 | 2,027 |
| 2025-11-14 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,399 |
| 2025-11-13 | 7.870 | 8.090 | 7.830 | 8.090 | 8.090 | 1,581 |
| 2025-11-12 | 7.990 | 7.990 | 7.820 | 7.950 | 7.950 | 1,858 |
| 2025-11-11 | 7.860 | 8.080 | 7.860 | 7.970 | 7.970 | 2,061 |
| 2025-11-10 | 7.960 | 8.090 | 7.880 | 8.090 | 8.090 | 1,466 |
| 2025-11-07 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 1,701 |
| 2025-11-06 | 8.060 | 8.090 | 7.860 | 7.870 | 7.870 | 1,632 |
| 2025-11-05 | 7.900 | 8.090 | 7.890 | 7.980 | 7.980 | 1,553 |
| 2025-11-04 | 7.940 | 8.010 | 7.860 | 7.860 | 7.860 | 1,289 |
| 2025-11-03 | 7.860 | 8.000 | 7.850 | 7.940 | 7.940 | 1,804 |
| 2025-10-31 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 1,224 |
| 2025-10-30 | 8.090 | 8.090 | 7.980 | 8.080 | 8.080 | 549 |
| 2025-10-29 | 7.880 | 8.090 | 7.880 | 8.090 | 8.090 | 458 |
| 2025-10-28 | 8.090 | 8.090 | 7.890 | 8.020 | 8.020 | 771 |
| 2025-10-27 | 7.990 | 8.090 | 7.910 | 8.070 | 8.070 | 1,002 |
| 2025-10-24 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 1,279 |
| 2025-10-23 | 7.830 | 7.980 | 7.820 | 7.820 | 7.820 | 596 |
| 2025-10-22 | 7.910 | 7.910 | 7.790 | 7.910 | 7.910 | 1,189 |
| 2025-10-21 | 7.840 | 7.910 | 7.800 | 7.800 | 7.800 | 688 |
| 2025-10-20 | 7.790 | 7.970 | 7.750 | 7.860 | 7.860 | 870 |
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.