Dexxos Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.980 | 8.160 | 7.980 | 8.100 | 8.100 | 2,500 |
| 2026-10-15 | 7.850 | 8.100 | 7.830 | 7.970 | 7.970 | 2,600 |
| 2026-10-14 | 8.160 | 8.350 | 7.870 | 7.870 | 7.870 | 4,300 |
| 2026-10-13 | 8.010 | 8.010 | 8.000 | 8.000 | 8.000 | 900 |
| 2026-10-09 | 8.050 | 8.200 | 7.810 | 8.200 | 8.200 | 2,000 |
| 2026-10-08 | 7.890 | 7.990 | 7.850 | 7.850 | 7.850 | 2,300 |
| 2026-10-07 | 7.940 | 7.950 | 7.800 | 7.810 | 7.810 | 1,000 |
| 2026-10-06 | 7.890 | 7.890 | 7.750 | 7.750 | 7.750 | 11,200 |
| 2026-10-05 | 7.200 | 7.680 | 7.200 | 7.680 | 7.680 | 9,800 |
| 2026-10-02 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2026-10-01 | 7.430 | 7.430 | 7.300 | 7.300 | 7.300 | 12,300 |
| 2026-09-30 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 100 |
| 2026-09-29 | 7.550 | 7.550 | 7.330 | 7.430 | 7.430 | 600 |
| 2026-09-28 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2026-09-25 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 200 |
| 2026-09-24 | 7.320 | 7.360 | 7.310 | 7.360 | 7.360 | 1,300 |
| 2026-09-23 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 100 |
| 2026-09-22 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 100 |
| 2026-09-21 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 100 |
| 2026-09-18 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 400 |
| 2026-09-17 | 7.390 | 7.400 | 7.390 | 7.400 | 7.400 | 2,900 |
| 2026-09-16 | 7.410 | 7.410 | 7.400 | 7.400 | 7.400 | 200 |
| 2026-09-15 | 7.310 | 7.490 | 7.310 | 7.410 | 7.410 | 7,800 |
| 2026-09-14 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2026-09-11 | 7.410 | 7.670 | 7.410 | 7.670 | 7.670 | 4,100 |
| 2026-09-10 | 7.320 | 7.450 | 7.320 | 7.450 | 7.450 | 23,100 |
| 2026-09-09 | 7.400 | 7.500 | 7.400 | 7.500 | 7.500 | 4,100 |
| 2026-09-08 | 7.650 | 7.650 | 7.490 | 7.490 | 7.490 | 600 |
| 2026-09-04 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 3,500 |
| 2026-09-03 | 7.390 | 7.400 | 7.100 | 7.400 | 7.400 | 5,900 |
| 2026-09-02 | 7.280 | 7.400 | 7.260 | 7.390 | 7.390 | 7,600 |
| 2026-09-01 | 7.190 | 7.250 | 7.120 | 7.250 | 7.250 | 4,100 |
| 2026-08-31 | 7.180 | 7.200 | 7.120 | 7.200 | 7.200 | 1,700 |
| 2026-08-28 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2026-08-27 | 7.200 | 7.200 | 7.190 | 7.190 | 7.190 | 500 |
| 2026-08-26 | 7.000 | 7.070 | 6.900 | 7.070 | 7.070 | 17,400 |
| 2026-08-25 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 100 |
| 2026-08-24 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2026-08-21 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2026-08-20 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 300 |
| 2026-08-19 | 7.110 | 7.110 | 6.990 | 7.000 | 7.000 | 3,700 |
| 2026-08-18 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-08-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 400 |
| 2026-08-14 | 6.880 | 7.000 | 6.880 | 6.950 | 6.950 | 5,100 |
| 2026-08-13 | 6.830 | 7.070 | 6.830 | 7.000 | 7.000 | 46,100 |
| 2026-08-12 | 7.080 | 7.570 | 6.950 | 7.150 | 7.150 | 15,600 |
| 2026-08-11 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2026-08-10 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2026-08-07 | 7.250 | 7.300 | 7.250 | 7.300 | 7.300 | 4,500 |
| 2026-08-06 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-08-05 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 1,000 |
| 2026-08-04 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-08-03 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 200 |
| 2026-07-31 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,100 |
| 2026-07-30 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1,300 |
| 2026-07-29 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-07-28 | 7.190 | 7.200 | 7.190 | 7.200 | 7.200 | 1,100 |
| 2026-07-27 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 500 |
| 2026-07-24 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-07-23 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 200 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-16 | 0.6445 BRL |
| 2025-04-28 | 0.1381 BRL |
| 2024-12-16 | 0.4665 BRL |
| 2024-04-29 | 0.3591 BRL |
| 2023-12-19 | 0.2483 BRL |
| 2023-04-28 | 0.3073 BRL |
| 2022-04-28 | 0.4564 BRL |
| 2021-04-28 | 1.0058 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.