Dexxos Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-01	11.510	11.510	11.220	11.230	8.336	1,800
2024-03-28	11.710	11.710	11.710	11.710	8.692	100
2024-03-27	11.910	12.040	11.900	12.040	8.937	700
2024-03-26	12.090	12.250	11.780	12.050	8.945	5,100
2024-03-25	12.460	12.500	12.300	12.300	9.130	1,700
2024-03-22	12.100	12.100	12.080	12.080	8.967	3,000
2024-03-19	12.340	12.340	12.090	12.090	8.974	600
2024-03-18	12.270	12.270	12.080	12.080	8.967	400
2024-03-15	12.270	12.270	12.270	12.270	9.108	2,300
2024-03-14	12.690	12.690	12.690	12.690	9.420	100
2024-03-13	12.840	12.840	12.840	12.840	9.531	100
2024-03-12	12.800	13.150	12.800	12.990	9.643	1,200
2024-03-11	12.130	12.490	12.130	12.490	9.271	300
2024-03-08	12.380	12.500	12.380	12.500	9.279	600
2024-03-07	12.580	12.580	12.580	12.580	9.338	200
2024-03-06	12.320	12.580	12.220	12.550	9.316	1,200
2024-03-05	12.650	12.650	12.150	12.590	9.346	2,100
2024-03-04	12.520	12.520	12.470	12.470	9.256	200
2024-03-01	13.390	13.390	12.520	12.520	9.294	2,100
2024-02-29	13.390	13.390	13.000	13.390	9.939	600
2024-02-28	12.680	13.450	12.680	13.390	9.939	5,300
2024-02-27	12.800	12.810	12.690	12.690	9.420	1,600
2024-02-23	12.680	12.690	12.680	12.690	9.420	400
2024-02-22	12.700	12.700	12.700	12.700	9.427	2,100
2024-02-20	12.290	12.450	12.290	12.450	9.242	600
2024-02-19	11.910	12.000	11.750	12.000	8.908	4,400
2024-02-15	12.350	12.350	12.000	12.000	8.908	1,000
2024-02-14	12.000	12.350	12.000	12.350	9.167	300
2024-02-09	12.000	12.000	12.000	12.000	8.908	100
2024-02-08	11.800	12.000	11.750	12.000	8.908	400
2024-02-07	12.070	12.100	12.070	12.100	8.982	400
2024-02-06	12.430	12.430	12.270	12.270	9.108	500
2024-02-05	12.000	12.600	12.000	12.410	9.212	5,100
2024-02-02	11.860	12.000	11.750	12.000	8.908	5,400
2024-02-01	11.860	11.860	11.650	11.860	8.804	3,000
2024-01-31	11.700	11.760	11.560	11.610	8.618	1,800
2024-01-30	11.700	11.700	11.700	11.700	8.685	200
2024-01-29	11.760	11.760	11.760	11.760	8.729	1,200
2024-01-26	11.850	11.850	11.850	11.850	8.796	100
2024-01-25	11.650	11.690	11.650	11.690	8.678	500
2024-01-24	11.650	11.690	11.650	11.690	8.678	400
2024-01-22	11.110	11.580	11.100	11.100	8.240	1,700
2024-01-19	10.880	10.980	10.830	10.980	8.150	19,100
2024-01-18	11.370	11.370	11.200	11.200	8.314	1,700
2024-01-17	11.900	11.900	11.500	11.610	8.618	1,500
2024-01-16	11.600	11.850	11.580	11.850	8.796	6,000
2024-01-15	11.900	11.900	11.610	11.900	8.833	400
2024-01-12	11.600	11.800	11.600	11.800	8.759	6,100
2024-01-11	11.600	11.600	11.550	11.550	8.574	300
2024-01-10	11.850	11.850	11.850	11.850	8.796	300
2024-01-09	11.510	11.860	11.510	11.860	8.804	500
2024-01-08	11.500	11.940	11.500	11.500	8.536	900
2024-01-05	11.450	11.500	11.400	11.400	8.462	500
2024-01-04	11.450	11.450	10.970	11.360	8.433	10,500
2024-01-03	11.390	11.490	11.390	11.490	8.529	400
2024-01-02	11.400	11.500	11.400	11.450	8.499	500
2023-12-28	11.210	11.500	11.210	11.210	8.321	6,100
2023-12-27	11.970	11.990	11.300	11.350	8.425	1,300
2023-12-26	11.970	12.000	11.750	11.750	8.722	28,900
2023-12-22	11.700	11.750	11.700	11.750	8.722	500

← NewerPage 11 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.