Dexxos Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	6.210	6.250	6.210	6.250	4.362	300
2022-09-08	6.300	6.300	6.100	6.190	4.320	800
2022-09-06	6.010	6.240	6.010	6.020	4.201	800
2022-09-05	6.200	6.290	5.940	5.940	4.145	23,400
2022-09-02	6.200	6.370	6.200	6.200	4.327	6,100
2022-09-01	6.430	6.430	6.220	6.220	4.341	800
2022-08-31	6.390	6.400	6.370	6.400	4.467	3,900
2022-08-30	6.430	6.430	6.050	6.370	4.446	24,400
2022-08-29	6.590	6.590	6.450	6.450	4.501	8,600
2022-08-26	6.600	6.600	6.550	6.590	4.599	4,300
2022-08-25	6.600	6.600	6.560	6.560	4.578	4,400
2022-08-24	6.600	6.610	6.550	6.560	4.578	49,600
2022-08-23	6.770	6.770	6.570	6.700	4.676	1,600
2022-08-22	6.660	6.660	6.550	6.560	4.578	2,400
2022-08-19	6.800	6.800	6.430	6.770	4.725	1,000
2022-08-18	6.720	6.730	6.710	6.710	4.683	1,900
2022-08-17	6.760	6.930	6.750	6.750	4.711	28,800
2022-08-16	6.750	6.800	6.730	6.800	4.746	1,000
2022-08-15	6.800	6.900	6.720	6.900	4.815	3,300
2022-08-12	6.870	6.870	6.640	6.690	4.669	7,300
2022-08-11	7.630	7.630	6.750	6.750	4.711	54,100
2022-08-10	7.430	7.990	7.430	7.990	5.576	1,400
2022-08-09	7.130	7.520	7.130	7.520	5.248	700
2022-08-08	7.300	7.540	7.290	7.540	5.262	3,700
2022-08-05	7.190	7.370	7.070	7.150	4.990	5,000
2022-08-04	7.100	7.370	7.060	7.200	5.025	9,400
2022-08-03	7.300	7.300	7.060	7.060	4.927	5,600
2022-08-02	7.390	7.400	7.140	7.300	5.095	6,900
2022-08-01	7.310	7.310	7.310	7.310	5.102	100
2022-07-28	7.050	7.400	7.050	7.400	5.164	4,500
2022-07-27	6.790	7.100	6.790	6.800	4.746	3,900
2022-07-26	7.000	7.000	6.600	6.600	4.606	13,700
2022-07-25	7.150	7.400	7.000	7.150	4.990	1,000
2022-07-22	7.000	7.210	7.000	7.210	5.032	1,200
2022-07-21	7.200	7.200	7.200	7.200	5.025	100
2022-07-20	7.190	7.190	7.190	7.190	5.018	100
2022-07-18	7.040	7.050	7.040	7.050	4.920	900
2022-07-15	6.700	6.700	6.700	6.700	4.676	500
2022-07-14	6.980	6.980	6.620	6.670	4.655	2,300
2022-07-13	6.750	6.750	6.620	6.700	4.676	400
2022-07-12	6.730	6.770	6.620	6.770	4.725	1,100
2022-07-11	6.800	6.890	6.730	6.800	4.746	5,800
2022-07-07	7.230	7.230	7.230	7.230	5.046	100
2022-07-06	7.190	7.190	6.750	7.190	5.018	8,900
2022-07-05	7.240	7.260	6.900	7.190	5.018	1,400
2022-07-01	7.040	7.240	7.040	7.240	5.053	200
2022-06-30	7.630	7.640	6.740	6.740	4.704	6,300
2022-06-29	7.070	7.070	7.070	7.070	4.934	200
2022-06-28	7.200	7.490	7.150	7.150	4.990	900
2022-06-27	7.480	7.580	7.480	7.580	5.290	400
2022-06-23	7.200	7.290	7.200	7.290	5.088	900
2022-06-21	7.000	7.480	7.000	7.410	5.171	2,700
2022-06-20	7.750	7.750	7.100	7.100	4.955	2,500
2022-06-17	7.760	7.760	7.450	7.750	5.409	5,400
2022-06-15	8.200	8.200	8.200	8.200	5.723	100
2022-06-14	7.900	8.300	7.700	7.990	5.576	1,200
2022-06-13	8.200	8.390	7.750	7.990	5.576	3,000
2022-06-10	7.950	8.300	7.950	8.300	5.792	1,200
2022-06-09	8.000	8.150	7.910	8.140	5.681	900
2022-06-08	8.790	8.800	8.150	8.150	5.688	2,300

← NewerPage 17 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.