Dexxos Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	5.950	5.990	5.900	5.990	4.180	800
2022-12-07	6.070	6.080	5.950	5.950	4.152	2,200
2022-12-06	5.970	6.160	5.940	5.950	4.152	1,700
2022-12-05	6.380	6.380	6.040	6.040	4.215	1,000
2022-12-02	6.240	6.380	6.240	6.380	4.453	200
2022-12-01	6.010	6.160	6.010	6.160	4.299	700
2022-11-30	6.050	6.050	5.950	5.950	4.152	9,200
2022-11-29	5.910	6.180	5.910	6.180	4.313	600
2022-11-28	5.900	5.900	5.900	5.900	4.118	500
2022-11-25	6.110	6.110	5.880	5.880	4.104	3,300
2022-11-24	6.250	6.390	6.180	6.390	4.460	1,100
2022-11-23	6.090	6.180	5.970	6.180	4.313	600
2022-11-22	5.970	6.090	5.970	6.090	4.250	300
2022-11-21	5.950	6.060	5.930	6.040	4.215	800
2022-11-18	5.990	5.990	5.990	5.990	4.180	800
2022-11-17	5.970	5.970	5.820	5.900	4.118	1,500
2022-11-16	5.970	6.060	5.940	6.060	4.229	3,200
2022-11-14	6.200	6.200	5.970	5.970	4.166	4,500
2022-11-11	6.500	7.060	6.080	6.220	4.341	25,100
2022-11-10	6.770	6.770	6.710	6.710	4.683	1,300
2022-11-09	7.070	7.080	6.860	6.900	4.815	1,700
2022-11-08	7.600	7.600	7.050	7.090	4.948	2,500
2022-11-07	7.500	7.500	7.500	7.500	5.234	900
2022-11-04	7.390	7.500	7.390	7.500	5.234	4,200
2022-11-03	7.000	7.400	7.000	7.400	5.164	6,400
2022-11-01	6.540	6.900	6.540	6.900	4.815	500
2022-10-31	6.650	6.650	6.650	6.650	4.641	100
2022-10-28	6.690	6.800	6.600	6.660	4.648	5,800
2022-10-27	6.550	6.700	6.550	6.590	4.599	18,600
2022-10-26	6.720	6.750	6.400	6.400	4.467	38,500
2022-10-25	6.760	6.880	6.690	6.870	4.795	6,500
2022-10-24	7.070	7.150	7.020	7.030	4.906	4,400
2022-10-21	7.390	7.400	7.200	7.200	5.025	16,300
2022-10-20	7.600	7.600	7.050	7.440	5.192	18,900
2022-10-19	7.540	7.540	7.160	7.500	5.234	4,200
2022-10-18	7.010	7.620	6.900	7.150	4.990	11,200
2022-10-17	7.420	7.420	7.000	7.100	4.955	11,300
2022-10-14	6.850	7.690	6.850	7.420	5.178	72,900
2022-10-13	6.400	6.970	6.400	6.850	4.781	74,700
2022-10-11	6.400	6.400	6.280	6.400	4.467	18,300
2022-10-10	6.400	6.400	6.370	6.400	4.467	16,100
2022-10-07	6.400	6.400	6.390	6.400	4.467	10,100
2022-10-06	6.200	6.400	6.200	6.230	4.348	1,200
2022-10-05	6.140	6.200	6.140	6.200	4.327	200
2022-10-04	6.040	6.290	6.040	6.070	4.236	2,300
2022-10-03	6.000	6.000	5.860	5.900	4.118	2,100
2022-09-30	5.810	5.810	5.640	5.700	3.978	3,100
2022-09-29	5.900	5.930	5.800	5.800	4.048	7,600
2022-09-28	6.020	6.020	5.910	5.910	4.125	6,000
2022-09-27	6.120	6.140	5.960	6.000	4.187	15,400
2022-09-26	6.340	6.340	6.340	6.340	4.425	500
2022-09-23	6.250	6.340	6.210	6.340	4.425	1,200
2022-09-22	6.440	6.450	6.400	6.400	4.467	400
2022-09-20	6.400	6.480	6.210	6.480	4.522	5,000
2022-09-19	6.370	6.400	6.370	6.400	4.467	6,000
2022-09-16	6.390	6.400	6.320	6.400	4.467	5,400
2022-09-15	6.400	6.400	6.400	6.400	4.467	200
2022-09-14	6.250	6.400	6.250	6.390	4.460	21,600
2022-09-13	6.160	6.360	6.150	6.360	4.439	4,800
2022-09-12	6.250	6.370	6.250	6.250	4.362	2,000

← NewerPage 16 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.