DEXP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 358 |
| 2025-07-24 | 8.970 | 8.970 | 8.720 | 8.720 | 8.720 | 638 |
| 2025-07-23 | 8.780 | 8.980 | 8.700 | 8.700 | 8.700 | 982 |
| 2025-07-22 | 8.970 | 8.970 | 8.670 | 8.780 | 8.780 | 719 |
| 2025-07-21 | 8.740 | 8.970 | 8.620 | 8.970 | 8.970 | 1,811 |
| 2025-07-18 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 1,495 |
| 2025-07-17 | 8.950 | 9.050 | 8.860 | 9.050 | 9.050 | 803 |
| 2025-07-16 | 9.130 | 9.170 | 8.860 | 9.170 | 9.170 | 1,588 |
| 2025-07-15 | 8.980 | 9.220 | 8.980 | 9.050 | 9.050 | 713 |
| 2025-07-14 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 1,120 |
| 2025-07-11 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 1,052 |
| 2025-07-10 | 8.990 | 9.370 | 8.990 | 9.170 | 9.170 | 966 |
| 2025-07-09 | 9.390 | 9.420 | 9.100 | 9.100 | 9.100 | 889 |
| 2025-07-08 | 9.300 | 9.520 | 9.150 | 9.520 | 9.520 | 581 |
| 2025-07-07 | 9.530 | 9.530 | 9.140 | 9.140 | 9.140 | 1,433 |
| 2025-07-04 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 1,031 |
| 2025-07-03 | 9.250 | 9.550 | 9.250 | 9.330 | 9.330 | 1,610 |
| 2025-07-02 | 9.230 | 9.340 | 9.140 | 9.160 | 9.160 | 1,237 |
| 2025-07-01 | 9.280 | 9.340 | 9.060 | 9.060 | 9.060 | 1,009 |
| 2025-06-30 | 9.130 | 9.340 | 9.080 | 9.340 | 9.340 | 1,322 |
| 2025-06-27 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 871 |
| 2025-06-26 | 8.950 | 9.240 | 8.870 | 8.950 | 8.950 | 801 |
| 2025-06-25 | 9.080 | 9.340 | 8.970 | 9.340 | 9.340 | 490 |
| 2025-06-24 | 8.970 | 9.230 | 8.890 | 8.890 | 8.890 | 612 |
| 2025-06-23 | 9.060 | 9.150 | 8.880 | 8.950 | 8.950 | 1,124 |
| 2025-06-20 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,472 |
| 2025-06-18 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 834 |
| 2025-06-17 | 9.330 | 9.330 | 8.880 | 9.030 | 9.030 | 607 |
| 2025-06-16 | 8.920 | 9.190 | 8.920 | 8.950 | 8.950 | 912 |
| 2025-06-13 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 1,863 |
| 2025-06-12 | 9.270 | 9.330 | 8.990 | 9.330 | 9.330 | 1,118 |
| 2025-06-11 | 9.160 | 9.330 | 9.100 | 9.320 | 9.320 | 864 |
| 2025-06-10 | 9.170 | 9.440 | 9.170 | 9.390 | 9.390 | 849 |
| 2025-06-09 | 9.210 | 9.430 | 9.150 | 9.160 | 9.160 | 761 |
| 2025-06-06 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 1,565 |
| 2025-06-05 | 9.690 | 9.690 | 9.410 | 9.580 | 9.580 | 1,603 |
| 2025-06-04 | 9.360 | 9.770 | 9.360 | 9.400 | 9.400 | 1,493 |
| 2025-06-03 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 1,418 |
| 2025-06-02 | 9.380 | 9.500 | 9.200 | 9.390 | 9.390 | 2,231 |
| 2025-05-30 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | 1,917 |
| 2025-05-29 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 1,681 |
| 2025-05-28 | 9.310 | 9.620 | 9.310 | 9.570 | 9.570 | 1,329 |
| 2025-05-27 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 1,324 |
| 2025-05-26 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 1,167 |
| 2025-05-23 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 1,776 |
| 2025-05-22 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 1,989 |
| 2025-05-21 | 8.950 | 9.190 | 8.900 | 9.190 | 9.190 | 1,947 |
| 2025-05-20 | 8.600 | 9.010 | 8.600 | 9.010 | 9.010 | 1,597 |
| 2025-05-19 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 1,741 |
| 2025-05-16 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 2,679 |
| 2025-05-15 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 1,852 |
| 2025-05-14 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 2,361 |
| 2025-05-13 | 8.140 | 8.140 | 7.780 | 7.890 | 7.890 | 932 |
| 2025-05-12 | 7.840 | 8.040 | 7.800 | 7.980 | 7.980 | 1,379 |
| 2025-05-09 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 0 |
| 2025-05-06 | 7.680 | 8.040 | 7.680 | 8.040 | 8.040 | 1,495 |
| 2025-05-05 | 7.800 | 7.940 | 7.680 | 7.780 | 7.780 | 2,072 |
| 2025-05-02 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 1,437 |
| 2025-04-30 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 1,048 |
| 2025-04-29 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 885 |
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.