Dexxos Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	6.460	6.700	6.460	6.700	4.676	300
2023-03-10	6.460	6.460	6.460	6.460	4.508	200
2023-03-09	6.670	6.670	6.670	6.670	4.655	100
2023-03-08	6.400	6.710	6.400	6.710	4.683	17,300
2023-03-07	6.400	6.400	6.350	6.400	4.467	8,500
2023-03-06	6.650	6.650	6.400	6.400	4.467	1,500
2023-03-03	6.360	6.360	6.360	6.360	4.439	500
2023-03-02	6.400	6.710	6.160	6.350	4.432	7,700
2023-03-01	6.600	6.600	6.390	6.590	4.599	2,100
2023-02-28	6.800	6.970	6.710	6.710	4.683	2,800
2023-02-27	7.000	7.000	6.710	6.980	4.871	900
2023-02-24	6.710	7.010	6.700	7.010	4.892	1,300
2023-02-23	6.700	6.980	6.500	6.980	4.871	600
2023-02-22	6.950	7.000	6.720	6.720	4.690	1,600
2023-02-17	6.980	6.990	6.980	6.990	4.878	200
2023-02-16	6.860	7.050	6.860	7.050	4.920	200
2023-02-15	6.710	6.850	6.610	6.850	4.781	1,600
2023-02-14	6.900	6.900	6.850	6.850	4.781	7,400
2023-02-13	7.010	7.200	6.990	7.200	5.025	4,500
2023-02-10	6.950	7.050	6.950	7.030	4.906	600
2023-02-08	6.930	6.930	6.800	6.800	4.746	200
2023-02-06	7.000	7.000	6.900	6.940	4.843	1,000
2023-02-03	7.100	7.400	7.050	7.050	4.920	2,800
2023-02-02	7.050	7.180	7.050	7.100	4.955	1,800
2023-02-01	6.950	6.950	6.860	6.900	4.815	2,400
2023-01-31	6.880	6.950	6.880	6.950	4.850	1,400
2023-01-30	6.870	6.870	6.410	6.770	4.725	5,000
2023-01-27	6.700	6.870	6.700	6.870	4.795	300
2023-01-26	6.600	6.620	6.400	6.620	4.620	10,000
2023-01-25	6.300	6.960	6.290	6.780	4.732	24,700
2023-01-24	6.260	6.280	6.260	6.260	4.369	11,800
2023-01-20	6.020	6.300	6.000	6.300	4.397	57,900
2023-01-19	5.860	6.050	5.860	6.050	4.222	2,000
2023-01-18	6.000	6.100	6.000	6.000	4.187	3,900
2023-01-17	5.800	6.000	5.750	6.000	4.187	96,000
2023-01-16	5.900	5.920	5.880	5.890	4.111	9,900
2023-01-13	5.900	5.910	5.800	5.800	4.048	10,500
2023-01-12	6.240	6.390	5.900	5.900	4.118	24,900
2023-01-11	6.380	6.380	6.380	6.380	4.453	100
2023-01-10	6.370	6.380	6.370	6.380	4.453	200
2023-01-09	6.340	6.340	6.090	6.150	4.292	1,200
2023-01-06	6.060	6.340	6.060	6.340	4.425	1,100
2023-01-05	6.050	6.140	6.050	6.140	4.285	500
2023-01-04	6.040	6.050	6.040	6.050	4.222	300
2023-01-03	6.010	6.010	5.900	5.900	4.118	600
2022-12-29	6.220	6.220	6.220	6.220	4.341	100
2022-12-28	6.090	6.090	6.040	6.040	4.215	200
2022-12-27	5.960	5.960	5.960	5.960	4.159	100
2022-12-26	5.960	5.960	5.960	5.960	4.159	100
2022-12-23	6.140	6.240	6.020	6.030	4.208	2,000
2022-12-22	6.060	6.060	6.060	6.060	4.229	100
2022-12-21	6.160	6.160	6.160	6.160	4.299	100
2022-12-20	5.940	6.240	5.940	6.160	4.299	1,000
2022-12-19	5.880	5.940	5.880	5.940	4.145	400
2022-12-16	5.700	5.740	5.700	5.700	3.978	1,100
2022-12-15	5.900	5.900	5.690	5.850	4.083	3,700
2022-12-14	5.950	5.950	5.920	5.920	4.131	600
2022-12-13	6.020	6.030	5.960	6.020	4.201	600
2022-12-12	5.800	5.960	5.800	5.960	4.159	900
2022-12-09	6.060	6.060	6.060	6.060	4.229	100

← NewerPage 15 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.