DEXP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 8.810 | 8.900 | 8.550 | 8.660 | 8.660 | 1,360 |
| 2025-01-27 | 8.970 | 8.970 | 8.740 | 8.810 | 8.810 | 698 |
| 2025-01-24 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 905 |
| 2025-01-23 | 8.840 | 8.840 | 8.570 | 8.650 | 8.650 | 1,042 |
| 2025-01-22 | 8.820 | 8.860 | 8.670 | 8.860 | 8.860 | 1,198 |
| 2025-01-21 | 9.140 | 9.180 | 8.730 | 8.820 | 8.820 | 1,057 |
| 2025-01-20 | 8.760 | 9.190 | 8.630 | 8.930 | 8.930 | 1,761 |
| 2025-01-17 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 1,253 |
| 2025-01-16 | 8.600 | 8.940 | 8.580 | 8.800 | 8.800 | 1,057 |
| 2025-01-15 | 8.480 | 8.670 | 8.350 | 8.530 | 8.530 | 1,050 |
| 2025-01-14 | 8.260 | 8.440 | 8.260 | 8.360 | 8.360 | 510 |
| 2025-01-13 | 8.260 | 8.490 | 8.220 | 8.350 | 8.350 | 882 |
| 2025-01-10 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 1,023 |
| 2025-01-09 | 8.150 | 8.360 | 8.050 | 8.360 | 8.360 | 858 |
| 2025-01-08 | 8.330 | 8.330 | 8.060 | 8.150 | 8.150 | 1,291 |
| 2025-01-07 | 8.200 | 8.340 | 8.120 | 8.200 | 8.200 | 1,039 |
| 2025-01-06 | 8.220 | 8.330 | 8.150 | 8.330 | 8.330 | 1,522 |
| 2025-01-03 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 982 |
| 2025-01-02 | 8.330 | 8.470 | 8.250 | 8.250 | 8.250 | 1,267 |
| 2024-12-30 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1,352 |
| 2024-12-27 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 1,159 |
| 2024-12-26 | 8.100 | 8.520 | 8.050 | 8.290 | 8.290 | 1,082 |
| 2024-12-23 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 1,188 |
| 2024-12-20 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 1,085 |
| 2024-12-19 | 7.930 | 8.100 | 7.790 | 7.990 | 7.990 | 4,281 |
| 2024-12-18 | 8.080 | 8.080 | 7.850 | 7.930 | 7.930 | 2,233 |
| 2024-12-17 | 8.600 | 8.600 | 8.000 | 8.070 | 8.070 | 846 |
| 2024-12-16 | 8.720 | 8.810 | 8.340 | 8.360 | 8.360 | 1,653 |
| 2024-12-13 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 1,779 |
| 2024-12-12 | 8.580 | 8.700 | 8.300 | 8.490 | 8.490 | 1,815 |
| 2024-12-11 | 8.390 | 8.510 | 8.220 | 8.510 | 8.510 | 1,328 |
| 2024-12-10 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.