Dexxos Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	9.000	9.300	9.000	9.300	6.753	700
2023-06-19	9.050	9.300	9.050	9.050	6.571	1,300
2023-06-16	9.040	9.070	9.030	9.050	6.571	1,700
2023-06-15	9.200	9.300	9.030	9.030	6.557	3,500
2023-06-14	9.300	9.300	9.150	9.150	6.644	3,700
2023-06-13	9.700	9.700	9.050	9.050	6.571	4,100
2023-06-12	9.730	9.730	9.400	9.640	7.000	6,700
2023-06-09	9.600	9.880	9.600	9.640	7.000	3,900
2023-06-07	9.580	9.650	9.460	9.650	7.007	7,400
2023-06-06	9.700	9.800	9.590	9.680	7.029	3,200
2023-06-02	9.750	9.900	9.510	9.750	7.080	5,700
2023-06-01	9.520	9.770	9.510	9.750	7.080	800
2023-05-31	9.720	9.720	9.510	9.510	6.906	700
2023-05-30	10.000	10.000	9.350	9.350	6.789	2,300
2023-05-29	9.200	10.300	9.050	10.010	7.269	12,500
2023-05-26	9.690	9.850	9.480	9.480	6.884	2,600
2023-05-25	9.250	9.900	9.250	9.890	7.181	14,900
2023-05-22	9.380	9.380	8.900	9.000	6.535	5,400
2023-05-19	8.970	9.000	8.970	8.970	6.513	8,500
2023-05-18	8.400	9.200	8.200	9.000	6.535	10,700
2023-05-17	8.600	8.600	8.430	8.430	6.121	400
2023-05-16	8.600	8.600	8.200	8.390	6.092	4,500
2023-05-15	8.800	8.800	8.350	8.490	6.165	2,600
2023-05-12	8.130	8.640	8.130	8.600	6.245	1,400
2023-05-11	8.750	8.750	8.350	8.360	6.070	3,200
2023-05-10	8.420	8.500	8.420	8.500	6.172	200
2023-05-09	8.400	8.650	8.400	8.640	6.274	1,700
2023-05-08	8.390	8.640	8.260	8.640	6.274	1,100
2023-05-05	8.100	8.470	8.060	8.160	5.925	5,300
2023-05-04	8.170	8.170	8.000	8.090	5.874	3,900
2023-05-03	7.860	8.260	7.860	8.260	5.998	500
2023-05-02	7.910	7.910	7.660	7.750	5.628	13,500
2023-04-28	7.910	8.190	7.910	8.180	5.940	4,200
2023-04-27	7.980	7.990	7.900	7.900	5.513	2,200
2023-04-26	7.800	8.000	7.750	8.000	5.583	27,000
2023-04-24	7.970	7.970	7.970	7.970	5.562	200
2023-04-20	7.850	8.100	7.760	8.100	5.653	61,100
2023-04-19	7.850	8.000	7.740	8.000	5.583	10,100
2023-04-18	7.900	8.000	7.750	8.000	5.583	94,000
2023-04-17	8.010	8.010	7.970	7.990	5.576	5,600
2023-04-14	7.530	8.000	7.350	7.990	5.576	45,900
2023-04-13	7.100	7.800	7.010	7.530	5.255	152,100
2023-04-12	7.550	8.050	7.350	7.510	5.241	3,900
2023-04-11	7.620	7.690	7.500	7.500	5.234	3,800
2023-04-10	7.260	8.000	7.210	7.620	5.318	7,300
2023-04-05	7.000	7.000	7.000	7.000	4.885	800
2023-04-04	6.610	6.930	6.600	6.880	4.802	5,700
2023-04-03	6.680	6.680	6.550	6.600	4.606	62,500
2023-03-31	6.890	6.890	6.690	6.690	4.669	600
2023-03-30	6.500	6.550	6.500	6.550	4.571	2,800
2023-03-29	6.890	7.000	6.440	6.440	4.494	10,400
2023-03-28	6.380	6.890	6.380	6.890	4.808	5,600
2023-03-27	6.150	6.390	6.150	6.390	4.460	1,800
2023-03-24	6.400	6.400	6.400	6.400	4.467	100
2023-03-23	6.480	6.480	6.300	6.300	4.397	1,000
2023-03-21	6.490	6.490	6.490	6.490	4.529	1,000
2023-03-20	6.300	6.300	6.300	6.300	4.397	400
2023-03-16	6.490	6.490	6.490	6.490	4.529	100
2023-03-15	6.310	6.310	6.300	6.300	4.397	1,200
2023-03-14	6.350	6.350	6.350	6.350	4.432	400

← NewerPage 14 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.