DEXP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.180 | 8.180 | 7.940 | 8.080 | 8.080 | 1,383 |
| 2025-04-25 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 2,173 |
| 2025-04-24 | 7.870 | 8.030 | 7.830 | 7.970 | 7.970 | 739 |
| 2025-04-23 | 8.000 | 8.030 | 7.870 | 7.970 | 7.970 | 721 |
| 2025-04-22 | 7.930 | 7.960 | 7.770 | 7.890 | 7.890 | 917 |
| 2025-04-17 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 1,130 |
| 2025-04-16 | 7.840 | 7.930 | 7.750 | 7.920 | 7.920 | 1,016 |
| 2025-04-15 | 7.700 | 7.840 | 7.690 | 7.720 | 7.720 | 686 |
| 2025-04-14 | 7.720 | 7.830 | 7.580 | 7.590 | 7.590 | 1,200 |
| 2025-04-11 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 710 |
| 2025-04-10 | 7.810 | 7.840 | 7.540 | 7.600 | 7.600 | 959 |
| 2025-04-09 | 7.610 | 7.770 | 7.300 | 7.700 | 7.700 | 809 |
| 2025-04-08 | 7.430 | 7.660 | 7.370 | 7.380 | 7.380 | 1,251 |
| 2025-04-07 | 7.650 | 7.840 | 7.360 | 7.500 | 7.500 | 2,971 |
| 2025-04-04 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 1,989 |
| 2025-04-03 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 2,331 |
| 2025-04-02 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 1,260 |
| 2025-04-01 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 1,347 |
| 2025-03-31 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 2,629 |
| 2025-03-28 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,786 |
| 2025-03-27 | 8.180 | 8.180 | 7.960 | 8.150 | 8.150 | 1,274 |
| 2025-03-26 | 8.060 | 8.240 | 7.920 | 8.240 | 8.240 | 1,746 |
| 2025-03-25 | 8.050 | 8.100 | 7.850 | 8.100 | 8.100 | 2,116 |
| 2025-03-24 | 8.140 | 8.270 | 8.020 | 8.110 | 8.110 | 1,380 |
| 2025-03-21 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 1,817 |
| 2025-03-20 | 8.160 | 8.520 | 8.060 | 8.490 | 8.490 | 1,315 |
| 2025-03-19 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1,130 |
| 2025-03-18 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 1,836 |
| 2025-03-17 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 1,347 |
| 2025-03-14 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 1,211 |
| 2025-03-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 982 |
| 2025-03-12 | 8.020 | 8.140 | 7.960 | 8.050 | 8.050 | 1,386 |
| 2025-03-11 | 8.000 | 8.150 | 7.950 | 8.150 | 8.150 | 1,649 |
| 2025-03-10 | 8.180 | 8.180 | 8.020 | 8.140 | 8.140 | 1,282 |
| 2025-03-07 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 1,616 |
| 2025-03-06 | 7.910 | 8.180 | 7.910 | 8.180 | 8.180 | 1,127 |
| 2025-03-05 | 8.420 | 8.420 | 7.890 | 8.020 | 8.020 | 1,464 |
| 2025-02-28 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 1,643 |
| 2025-02-27 | 8.110 | 8.250 | 8.060 | 8.250 | 8.250 | 1,058 |
| 2025-02-26 | 8.150 | 8.300 | 8.090 | 8.240 | 8.240 | 1,087 |
| 2025-02-25 | 8.260 | 8.380 | 8.160 | 8.380 | 8.380 | 1,098 |
| 2025-02-24 | 8.440 | 8.580 | 8.130 | 8.390 | 8.390 | 1,681 |
| 2025-02-21 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 809 |
| 2025-02-20 | 8.330 | 8.520 | 8.330 | 8.470 | 8.470 | 894 |
| 2025-02-19 | 8.550 | 8.680 | 8.400 | 8.400 | 8.400 | 956 |
| 2025-02-18 | 8.410 | 8.730 | 8.410 | 8.590 | 8.590 | 911 |
| 2025-02-17 | 8.490 | 8.720 | 8.360 | 8.520 | 8.520 | 1,815 |
| 2025-02-14 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 1,643 |
| 2025-02-13 | 8.270 | 8.540 | 8.240 | 8.360 | 8.360 | 2,392 |
| 2025-02-12 | 8.200 | 8.440 | 8.200 | 8.210 | 8.210 | 1,262 |
| 2025-02-11 | 8.190 | 8.430 | 8.190 | 8.340 | 8.340 | 1,192 |
| 2025-02-10 | 8.210 | 8.420 | 8.200 | 8.390 | 8.390 | 1,802 |
| 2025-02-07 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 1,635 |
| 2025-02-06 | 8.320 | 8.560 | 8.250 | 8.450 | 8.450 | 1,306 |
| 2025-02-05 | 8.490 | 8.510 | 8.370 | 8.370 | 8.370 | 1,263 |
| 2025-02-04 | 8.500 | 8.620 | 8.360 | 8.410 | 8.410 | 878 |
| 2025-02-03 | 8.640 | 8.640 | 8.470 | 8.620 | 8.620 | 854 |
| 2025-01-31 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 1,065 |
| 2025-01-30 | 8.660 | 8.960 | 8.540 | 8.960 | 8.960 | 650 |
| 2025-01-29 | 8.720 | 8.730 | 8.450 | 8.470 | 8.470 | 1,073 |
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.