DEXP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 1,733 |
| 2025-10-16 | 8.130 | 8.130 | 7.770 | 7.770 | 7.770 | 951 |
| 2025-10-15 | 7.810 | 8.140 | 7.810 | 8.140 | 8.140 | 1,089 |
| 2025-10-14 | 7.900 | 7.940 | 7.810 | 7.810 | 7.810 | 1,115 |
| 2025-10-13 | 7.800 | 7.920 | 7.780 | 7.900 | 7.900 | 1,427 |
| 2025-10-10 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 2,477 |
| 2025-10-09 | 8.150 | 8.150 | 7.930 | 7.930 | 7.930 | 1,157 |
| 2025-10-08 | 8.000 | 8.060 | 7.930 | 7.930 | 7.930 | 1,289 |
| 2025-10-07 | 8.100 | 8.150 | 8.010 | 8.010 | 8.010 | 1,622 |
| 2025-10-06 | 8.160 | 8.250 | 7.980 | 8.090 | 8.090 | 1,717 |
| 2025-10-03 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 1,556 |
| 2025-10-02 | 8.120 | 8.270 | 8.050 | 8.050 | 8.050 | 1,537 |
| 2025-10-01 | 8.210 | 8.280 | 8.060 | 8.120 | 8.120 | 1,234 |
| 2025-09-30 | 8.190 | 8.200 | 7.970 | 8.200 | 8.200 | 1,893 |
| 2025-09-29 | 8.360 | 8.360 | 8.020 | 8.090 | 8.090 | 1,704 |
| 2025-09-26 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 1,138 |
| 2025-09-25 | 8.420 | 8.420 | 8.240 | 8.280 | 8.280 | 1,835 |
| 2025-09-24 | 8.310 | 8.400 | 8.300 | 8.310 | 8.310 | 1,043 |
| 2025-09-23 | 8.410 | 8.480 | 8.320 | 8.320 | 8.320 | 1,421 |
| 2025-09-22 | 8.380 | 8.480 | 8.280 | 8.410 | 8.410 | 1,308 |
| 2025-09-19 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 1,075 |
| 2025-09-18 | 8.430 | 8.520 | 8.320 | 8.440 | 8.440 | 956 |
| 2025-09-17 | 8.440 | 8.590 | 8.430 | 8.430 | 8.430 | 1,426 |
| 2025-09-16 | 8.310 | 8.660 | 8.310 | 8.440 | 8.440 | 1,510 |
| 2025-09-15 | 8.360 | 8.500 | 8.310 | 8.400 | 8.400 | 1,153 |
| 2025-09-12 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 847 |
| 2025-09-11 | 8.420 | 8.430 | 8.260 | 8.260 | 8.260 | 1,498 |
| 2025-09-10 | 8.420 | 8.460 | 8.300 | 8.330 | 8.330 | 1,256 |
| 2025-09-09 | 8.430 | 8.470 | 8.350 | 8.400 | 8.400 | 1,083 |
| 2025-09-08 | 8.600 | 8.600 | 8.430 | 8.430 | 8.430 | 1,472 |
| 2025-09-05 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 1,522 |
| 2025-09-04 | 8.280 | 8.520 | 8.260 | 8.520 | 8.520 | 1,760 |
| 2025-09-03 | 8.280 | 8.450 | 8.030 | 8.450 | 8.450 | 2,044 |
| 2025-09-02 | 8.120 | 8.280 | 7.870 | 8.200 | 8.200 | 2,247 |
| 2025-09-01 | 8.540 | 8.540 | 7.850 | 8.000 | 8.000 | 5,882 |
| 2025-08-29 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 2,762 |
| 2025-08-28 | 9.180 | 9.180 | 8.670 | 8.700 | 8.700 | 2,001 |
| 2025-08-27 | 8.990 | 9.090 | 8.920 | 9.020 | 9.020 | 1,162 |
| 2025-08-26 | 8.650 | 9.220 | 8.500 | 8.890 | 8.890 | 1,178 |
| 2025-08-25 | 8.660 | 8.820 | 8.570 | 8.700 | 8.700 | 1,086 |
| 2025-08-22 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 946 |
| 2025-08-21 | 8.670 | 8.670 | 8.420 | 8.590 | 8.590 | 626 |
| 2025-08-20 | 8.660 | 8.700 | 8.420 | 8.490 | 8.490 | 1,084 |
| 2025-08-19 | 8.360 | 8.650 | 8.360 | 8.540 | 8.540 | 871 |
| 2025-08-18 | 8.490 | 8.760 | 8.270 | 8.620 | 8.620 | 1,226 |
| 2025-08-15 | 8.460 | 8.460 | 8.280 | 8.460 | 8.460 | 934 |
| 2025-08-14 | 8.320 | 8.430 | 8.230 | 8.430 | 8.430 | 555 |
| 2025-08-13 | 8.440 | 8.440 | 8.260 | 8.280 | 8.280 | 1,412 |
| 2025-08-12 | 8.920 | 8.990 | 8.380 | 8.420 | 8.420 | 2,875 |
| 2025-08-11 | 8.510 | 8.970 | 8.510 | 8.630 | 8.630 | 1,269 |
| 2025-08-08 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 896 |
| 2025-08-07 | 8.500 | 8.750 | 8.500 | 8.620 | 8.620 | 1,050 |
| 2025-08-06 | 8.250 | 8.580 | 8.200 | 8.420 | 8.420 | 1,352 |
| 2025-08-05 | 8.180 | 8.310 | 8.150 | 8.190 | 8.190 | 869 |
| 2025-08-04 | 8.060 | 8.380 | 8.060 | 8.100 | 8.100 | 1,281 |
| 2025-08-01 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 1,119 |
| 2025-07-31 | 8.600 | 8.740 | 8.450 | 8.560 | 8.560 | 683 |
| 2025-07-30 | 8.650 | 8.650 | 8.400 | 8.410 | 8.410 | 1,116 |
| 2025-07-29 | 8.570 | 8.590 | 8.400 | 8.450 | 8.450 | 896 |
| 2025-07-28 | 8.950 | 8.950 | 8.440 | 8.540 | 8.540 | 1,335 |
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.