DEXP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 7.980 | 8.170 | 7.840 | 8.000 | 8.000 | 2,849 |
| 2026-10-06 | 7.800 | 7.950 | 7.600 | 7.760 | 7.760 | 2,637 |
| 2026-10-05 | 7.600 | 7.830 | 7.430 | 7.650 | 7.650 | 3,767 |
| 2026-10-02 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1,206 |
| 2026-10-01 | 7.370 | 7.540 | 7.320 | 7.380 | 7.380 | 931 |
| 2026-09-30 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2026-09-28 | 7.500 | 7.530 | 7.330 | 7.330 | 7.330 | 646 |
| 2026-09-25 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 559 |
| 2026-09-24 | 7.480 | 7.530 | 7.250 | 7.400 | 7.400 | 1,273 |
| 2026-09-23 | 7.510 | 7.510 | 7.320 | 7.380 | 7.380 | 575 |
| 2026-09-22 | 7.370 | 7.510 | 7.290 | 7.510 | 7.510 | 835 |
| 2026-09-21 | 7.420 | 7.480 | 7.270 | 7.270 | 7.270 | 711 |
| 2026-09-18 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 1,072 |
| 2026-09-17 | 7.600 | 7.600 | 7.300 | 7.410 | 7.410 | 1,107 |
| 2026-09-16 | 7.600 | 7.600 | 7.310 | 7.520 | 7.520 | 782 |
| 2026-09-15 | 7.500 | 7.600 | 7.350 | 7.600 | 7.600 | 1,001 |
| 2026-09-14 | 7.500 | 7.600 | 7.330 | 7.330 | 7.330 | 826 |
| 2026-09-11 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 1,251 |
| 2026-09-10 | 7.550 | 7.570 | 7.420 | 7.490 | 7.490 | 853 |
| 2026-09-09 | 7.240 | 7.580 | 7.200 | 7.570 | 7.570 | 1,402 |
| 2026-09-08 | 7.200 | 7.600 | 7.200 | 7.260 | 7.260 | 1,501 |
| 2026-09-04 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 1,103 |
| 2026-09-03 | 7.260 | 7.500 | 7.260 | 7.500 | 7.500 | 1,043 |
| 2026-09-02 | 7.280 | 7.410 | 7.250 | 7.250 | 7.250 | 1,337 |
| 2026-09-01 | 7.220 | 7.310 | 7.000 | 7.190 | 7.190 | 1,318 |
| 2026-08-31 | 7.150 | 7.300 | 7.050 | 7.050 | 7.050 | 543 |
| 2026-08-28 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 784 |
| 2026-08-27 | 7.140 | 7.210 | 7.010 | 7.010 | 7.010 | 560 |
| 2026-08-26 | 7.180 | 7.230 | 7.040 | 7.110 | 7.110 | 1,326 |
| 2026-08-25 | 7.080 | 7.240 | 7.030 | 7.120 | 7.120 | 719 |
| 2026-08-24 | 7.250 | 7.250 | 7.010 | 7.030 | 7.030 | 749 |
| 2026-08-21 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 462 |
| 2026-08-20 | 7.130 | 7.140 | 7.010 | 7.010 | 7.010 | 1,235 |
| 2026-08-19 | 7.120 | 7.230 | 7.090 | 7.200 | 7.200 | 666 |
| 2026-08-18 | 7.030 | 7.250 | 6.980 | 7.210 | 7.210 | 866 |
| 2026-08-17 | 6.990 | 7.380 | 6.950 | 7.090 | 7.090 | 798 |
| 2026-08-14 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 910 |
| 2026-08-13 | 7.000 | 7.120 | 6.870 | 7.060 | 7.060 | 1,085 |
| 2026-08-12 | 7.100 | 7.380 | 6.880 | 7.020 | 7.020 | 2,438 |
| 2026-08-11 | 7.190 | 7.190 | 7.080 | 7.180 | 7.180 | 1,086 |
| 2026-08-10 | 7.280 | 7.440 | 7.240 | 7.350 | 7.350 | 1,416 |
| 2026-08-07 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 1,145 |
| 2026-08-06 | 7.400 | 7.400 | 7.080 | 7.260 | 7.260 | 1,613 |
| 2026-08-05 | 7.070 | 7.370 | 7.070 | 7.360 | 7.360 | 1,609 |
| 2026-08-04 | 7.120 | 7.300 | 7.080 | 7.260 | 7.260 | 1,309 |
| 2026-08-03 | 7.250 | 7.290 | 7.130 | 7.290 | 7.290 | 981 |
| 2026-07-31 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 347 |
| 2026-07-30 | 7.290 | 7.330 | 7.130 | 7.130 | 7.130 | 1,527 |
| 2026-07-29 | 7.290 | 7.330 | 7.100 | 7.210 | 7.210 | 1,246 |
| 2026-07-28 | 7.200 | 7.350 | 7.200 | 7.340 | 7.340 | 1,476 |
| 2026-07-27 | 7.000 | 7.300 | 7.000 | 7.300 | 7.300 | 959 |
| 2026-07-24 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 616 |
| 2026-07-23 | 7.310 | 7.310 | 7.080 | 7.090 | 7.090 | 1,240 |
| 2026-07-22 | 7.080 | 7.290 | 7.070 | 7.280 | 7.280 | 940 |
| 2026-07-21 | 7.290 | 7.290 | 7.000 | 7.200 | 7.200 | 733 |
| 2026-07-20 | 7.150 | 7.290 | 7.000 | 7.230 | 7.230 | 1,250 |
| 2026-07-17 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,587 |
| 2026-07-16 | 7.110 | 7.200 | 7.060 | 7.190 | 7.190 | 817 |
| 2026-07-15 | 7.150 | 7.280 | 7.010 | 7.120 | 7.120 | 1,052 |
| 2026-07-14 | 7.310 | 7.310 | 7.160 | 7.160 | 7.160 | 740 |
Page 1 of 8 · 452 trading daysOlder →
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.