Dexxos Participações S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-11	10.200	10.220	10.200	10.200	7.838	16,100
2024-07-10	10.300	10.300	10.170	10.260	7.884	7,500
2024-07-09	10.270	10.270	10.270	10.270	7.892	100
2024-07-05	10.500	10.510	10.120	10.120	7.777	5,200
2024-07-04	10.220	10.300	10.130	10.200	7.838	29,400
2024-07-03	10.250	10.250	10.000	10.200	7.838	19,900
2024-07-01	10.280	10.280	10.280	10.280	7.900	100
2024-06-28	10.240	10.260	10.240	10.260	7.884	6,300
2024-06-27	10.040	10.240	10.020	10.240	7.869	17,300
2024-06-26	9.990	10.080	9.990	10.000	7.685	3,100
2024-06-24	9.990	10.000	9.900	9.900	7.608	2,300
2024-06-21	10.130	10.130	10.000	10.000	7.685	500
2024-06-20	9.910	10.080	9.910	10.080	7.746	200
2024-06-19	9.950	9.950	9.750	9.750	7.493	4,800
2024-06-18	9.940	9.980	9.940	9.980	7.669	2,700
2024-06-17	10.010	10.010	9.780	9.780	7.516	3,400
2024-06-14	9.910	10.010	9.910	10.000	7.685	4,200
2024-06-13	10.000	10.190	9.990	10.000	7.685	500
2024-06-12	10.000	10.000	10.000	10.000	7.685	100
2024-06-11	10.110	10.200	9.990	10.200	7.838	700
2024-06-10	10.320	10.320	10.320	10.320	7.930	400
2024-06-07	10.390	10.400	10.300	10.320	7.930	1,600
2024-06-06	10.280	10.390	10.270	10.310	7.923	10,800
2024-06-05	10.560	10.560	10.400	10.400	7.992	400
2024-06-04	10.500	10.660	10.500	10.660	8.192	2,000
2024-06-03	10.310	10.500	10.210	10.500	8.069	2,700
2024-05-31	10.300	10.300	10.300	10.300	7.915	300
2024-05-28	10.820	10.900	10.500	10.500	8.069	700
2024-05-27	10.990	10.990	10.990	10.990	8.445	100
2024-05-24	10.940	11.000	10.940	11.000	8.453	300
2024-05-22	10.520	11.160	10.500	11.000	8.453	9,300
2024-05-20	10.380	10.380	10.100	10.100	7.761	400
2024-05-17	10.450	10.450	10.450	10.450	8.030	100
2024-05-15	10.500	10.690	10.210	10.210	7.846	3,100
2024-05-14	10.550	10.550	10.550	10.550	8.107	300
2024-05-13	10.680	10.680	10.680	10.680	8.207	1,100
2024-05-10	10.610	10.680	10.520	10.680	8.207	700
2024-05-09	10.760	10.760	10.650	10.650	8.184	600
2024-05-08	10.620	10.800	10.620	10.620	8.161	300
2024-05-07	10.890	11.000	10.880	10.880	8.361	2,700
2024-05-06	10.840	10.850	10.520	10.520	8.084	3,600
2024-05-03	10.450	10.820	10.290	10.620	8.161	4,600
2024-05-02	10.550	10.580	10.550	10.580	8.130	400
2024-04-30	10.520	10.550	10.520	10.550	8.107	600
2024-04-25	11.030	11.100	11.030	11.080	8.225	400
2024-04-24	10.850	10.860	10.850	10.860	8.061	1,200
2024-04-23	10.600	10.710	10.600	10.710	7.950	1,400
2024-04-22	10.350	10.350	10.350	10.350	7.683	900
2024-04-19	10.130	10.540	10.130	10.540	7.824	200
2024-04-18	10.540	10.540	10.540	10.540	7.824	2,100
2024-04-17	11.010	11.010	10.860	10.860	8.061	200
2024-04-16	10.700	10.700	10.500	10.500	7.794	700
2024-04-12	10.930	10.930	10.920	10.920	8.106	200
2024-04-11	11.270	11.270	11.250	11.260	8.358	400
2024-04-09	11.280	11.280	11.280	11.280	8.373	200
2024-04-08	11.390	11.390	11.000	11.000	8.165	3,300
2024-04-05	11.340	11.340	11.340	11.340	8.418	200
2024-04-04	11.000	11.380	11.000	11.380	8.447	7,700
2024-04-03	11.020	11.200	10.800	10.800	8.017	4,000
2024-04-02	11.250	11.330	11.020	11.100	8.240	2,600

← NewerPage 10 of 20 · 1,175 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.