Dexxos Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	9.550	9.780	9.500	9.780	7.102	3,200
2023-09-14	9.610	9.700	9.510	9.700	7.044	2,500
2023-09-13	9.810	9.810	9.810	9.810	7.123	500
2023-09-12	9.960	9.970	9.810	9.810	7.123	4,900
2023-09-11	9.980	9.980	9.970	9.970	7.240	1,400
2023-09-08	9.750	9.990	9.750	9.970	7.240	6,600
2023-09-06	9.900	9.900	9.500	9.500	6.898	600
2023-09-05	9.850	9.970	9.850	9.960	7.232	4,700
2023-09-04	9.740	9.750	9.510	9.750	7.080	1,200
2023-09-01	9.450	9.650	9.450	9.550	6.935	2,100
2023-08-31	9.950	9.950	9.250	9.280	6.739	20,100
2023-08-30	9.990	9.990	9.900	9.900	7.189	600
2023-08-29	9.980	9.990	9.800	9.800	7.116	1,200
2023-08-28	9.980	9.980	9.910	9.980	7.247	3,100
2023-08-25	9.990	10.000	9.850	10.000	7.261	3,300
2023-08-24	9.980	10.000	9.980	10.000	7.261	6,700
2023-08-23	9.970	9.990	9.890	9.990	7.254	7,700
2023-08-22	9.500	10.000	9.500	9.970	7.240	16,900
2023-08-21	9.460	9.500	9.290	9.500	6.898	2,000
2023-08-18	9.570	9.570	9.460	9.500	6.898	2,500
2023-08-17	9.430	9.630	9.430	9.450	6.862	1,300
2023-08-16	9.560	9.850	9.560	9.800	7.116	1,400
2023-08-15	9.500	9.690	9.290	9.290	6.746	5,500
2023-08-14	9.300	9.990	9.300	9.360	6.797	5,500
2023-08-11	9.150	9.250	9.090	9.250	6.717	6,700
2023-08-10	8.970	9.260	8.870	9.180	6.666	3,400
2023-08-09	8.990	9.000	8.650	8.650	6.281	3,300
2023-08-08	8.890	9.000	8.870	8.870	6.441	4,300
2023-08-07	8.840	8.840	8.830	8.830	6.412	200
2023-08-04	8.720	8.870	8.710	8.760	6.361	2,900
2023-08-03	9.000	9.100	8.600	8.650	6.281	20,600
2023-08-02	8.880	9.090	8.850	8.900	6.463	3,900
2023-08-01	8.800	8.980	8.780	8.900	6.463	6,300
2023-07-31	8.570	8.570	8.420	8.450	6.136	7,200
2023-07-28	8.530	8.690	8.520	8.540	6.201	5,700
2023-07-27	8.610	8.690	8.530	8.530	6.194	1,100
2023-07-26	8.730	8.890	8.620	8.620	6.259	11,500
2023-07-25	8.910	8.910	8.840	8.840	6.419	200
2023-07-24	8.790	8.900	8.780	8.900	6.463	1,200
2023-07-21	8.950	9.000	8.800	8.800	6.390	7,500
2023-07-20	8.920	8.920	8.850	8.850	6.426	7,300
2023-07-19	8.940	9.400	8.940	9.000	6.535	7,200
2023-07-18	8.840	8.850	8.810	8.850	6.426	1,400
2023-07-17	8.980	8.980	8.980	8.980	6.521	300
2023-07-14	8.810	8.980	8.810	8.980	6.521	600
2023-07-13	8.830	8.830	8.830	8.830	6.412	200
2023-07-11	8.850	8.940	8.810	8.840	6.419	2,300
2023-07-10	8.900	9.000	8.830	8.830	6.412	3,100
2023-07-07	9.020	9.090	8.850	8.850	6.426	4,400
2023-07-06	9.190	9.200	9.190	9.200	6.680	1,000
2023-07-05	9.000	9.200	9.000	9.200	6.680	3,000
2023-07-04	9.000	9.200	9.000	9.200	6.680	600
2023-06-30	9.000	9.020	8.860	8.860	6.434	6,900
2023-06-29	9.150	9.150	9.000	9.090	6.601	25,400
2023-06-28	9.010	9.230	8.890	8.890	6.455	1,800
2023-06-27	9.250	9.250	9.230	9.230	6.702	200
2023-06-26	9.020	9.020	8.810	9.000	6.535	4,600
2023-06-23	9.060	9.060	9.000	9.000	6.535	1,100
2023-06-22	9.140	9.350	9.060	9.060	6.579	800
2023-06-21	9.300	9.400	9.300	9.400	6.826	2,000

← NewerPage 13 of 20 · 1,171 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.