Dexxos Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	11.990	11.990	11.650	11.650	8.648	200
2023-12-20	11.100	12.000	11.100	11.990	8.900	8,300
2023-12-19	11.500	11.500	11.360	11.500	8.536	4,300
2023-12-18	11.450	11.450	11.400	11.400	8.278	2,100
2023-12-15	11.000	11.500	11.000	11.450	8.314	5,700
2023-12-14	10.900	11.000	10.800	10.900	7.915	1,400
2023-12-13	10.500	11.000	10.500	11.000	7.988	5,100
2023-12-12	10.510	10.550	10.500	10.550	7.661	800
2023-12-08	10.600	10.900	10.600	10.660	7.741	2,000
2023-12-07	10.840	10.840	10.600	10.600	7.697	1,000
2023-12-06	11.000	11.000	10.850	10.850	7.879	3,700
2023-12-05	10.610	10.610	10.600	10.600	7.697	1,800
2023-12-04	10.700	10.700	10.700	10.700	7.770	500
2023-12-01	10.850	11.000	10.460	10.700	7.770	5,600
2023-11-30	10.800	11.000	10.800	11.000	7.988	2,400
2023-11-29	10.300	10.650	10.300	10.450	7.588	2,900
2023-11-27	10.500	10.500	10.500	10.500	7.624	300
2023-11-24	10.700	10.700	10.450	10.450	7.588	1,500
2023-11-23	10.700	10.700	10.700	10.700	7.770	1,100
2023-11-22	10.990	10.990	10.510	10.700	7.770	1,400
2023-11-21	11.010	11.010	10.910	10.990	7.980	500
2023-11-20	10.920	11.190	10.900	11.190	8.125	5,500
2023-11-17	10.320	10.900	10.320	10.900	7.915	9,000
2023-11-16	10.150	10.290	10.110	10.290	7.472	3,700
2023-11-14	9.890	10.040	9.890	10.000	7.261	14,400
2023-11-13	9.600	9.620	9.600	9.620	6.985	3,100
2023-11-10	9.710	9.950	9.450	9.950	7.225	3,600
2023-11-09	9.510	9.700	9.010	9.190	6.673	2,200
2023-11-08	9.290	9.500	9.290	9.500	6.898	400
2023-11-07	9.290	9.300	9.290	9.300	6.753	600
2023-11-03	9.300	9.300	9.180	9.300	6.753	600
2023-11-01	8.910	9.000	8.910	9.000	6.535	200
2023-10-31	9.000	9.000	9.000	9.000	6.535	300
2023-10-30	9.000	9.100	8.900	9.100	6.608	2,000
2023-10-27	9.290	9.300	9.000	9.000	6.535	1,700
2023-10-26	9.220	9.220	9.200	9.200	6.680	900
2023-10-25	9.250	9.250	9.250	9.250	6.717	800
2023-10-20	9.330	9.640	9.220	9.640	7.000	700
2023-10-19	9.500	9.500	9.500	9.500	6.898	300
2023-10-18	9.500	9.500	9.500	9.500	6.898	2,000
2023-10-17	9.520	9.800	9.500	9.500	6.898	2,800
2023-10-16	9.980	9.980	9.520	9.520	6.913	2,200
2023-10-13	9.800	9.800	9.800	9.800	7.116	100
2023-10-11	9.510	9.980	9.510	9.980	7.247	500
2023-10-10	9.650	9.650	9.600	9.600	6.971	400
2023-10-09	9.850	9.980	9.350	9.790	7.109	2,400
2023-10-06	9.370	9.900	9.370	9.800	7.116	1,400
2023-10-05	9.780	9.780	9.390	9.390	6.818	2,000
2023-10-04	9.480	9.780	9.480	9.780	7.102	700
2023-10-03	9.550	9.550	9.480	9.480	6.884	1,000
2023-10-02	9.570	9.800	9.570	9.800	7.116	1,100
2023-09-29	9.540	9.800	9.540	9.800	7.116	1,800
2023-09-28	9.600	9.650	9.600	9.650	7.007	200
2023-09-27	9.520	9.560	9.520	9.560	6.942	400
2023-09-25	9.710	9.710	9.710	9.710	7.051	400
2023-09-22	9.950	9.950	9.760	9.760	7.087	2,900
2023-09-21	9.760	9.950	9.750	9.950	7.225	1,400
2023-09-20	9.980	9.980	9.800	9.800	7.116	300
2023-09-19	9.750	9.950	9.750	9.950	7.225	800
2023-09-18	9.650	9.660	9.650	9.660	7.015	500

← NewerPage 12 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.