Dexxos Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	8.890	8.890	8.890	8.890	6.204	300
2022-06-06	8.510	8.890	8.500	8.890	6.204	700
2022-06-02	8.690	8.690	8.690	8.690	6.065	400
2022-05-31	8.650	8.800	8.500	8.690	6.065	4,900
2022-05-30	8.710	8.990	8.650	8.650	6.037	6,600
2022-05-27	9.000	9.000	9.000	9.000	6.281	100
2022-05-26	8.980	8.980	8.980	8.980	6.267	5,000
2022-05-25	8.940	8.940	8.680	8.940	6.239	1,200
2022-05-24	8.480	8.750	8.480	8.750	6.107	6,000
2022-05-23	8.480	8.480	8.470	8.470	5.911	300
2022-05-20	8.390	8.440	7.800	8.100	5.653	4,600
2022-05-19	7.850	8.380	7.850	8.380	5.848	11,000
2022-05-18	8.100	8.100	7.770	7.900	5.513	3,300
2022-05-17	8.180	8.300	8.000	8.300	5.792	7,700
2022-05-16	7.750	8.180	7.510	8.100	5.653	3,700
2022-05-13	7.740	8.150	7.740	7.750	5.409	2,100
2022-05-12	7.300	7.770	7.260	7.650	5.339	2,100
2022-05-11	7.100	7.590	7.100	7.500	5.234	58,400
2022-05-10	7.060	7.060	6.940	6.940	4.843	800
2022-05-06	7.080	7.100	7.080	7.090	4.948	800
2022-05-05	6.720	6.990	6.720	6.990	4.878	400
2022-05-04	7.100	7.100	7.000	7.000	4.885	300
2022-05-03	7.000	7.100	6.990	6.990	4.878	2,100
2022-05-02	6.860	6.940	6.740	6.900	4.815	5,600
2022-04-29	7.200	7.200	6.900	7.000	4.885	2,200
2022-04-28	7.200	7.350	7.200	7.350	5.129	900
2022-04-27	6.970	7.080	6.970	7.080	4.623	1,200
2022-04-26	6.950	6.950	6.700	6.870	4.485	5,700
2022-04-25	7.200	7.290	6.950	6.950	4.538	1,900
2022-04-20	6.920	7.280	6.920	7.200	4.701	9,400
2022-04-19	6.990	7.100	6.990	7.100	4.636	1,500
2022-04-18	6.990	7.000	6.810	6.810	4.446	16,500
2022-04-14	6.920	7.000	6.900	6.980	4.557	3,400
2022-04-13	6.910	7.000	6.830	7.000	4.570	3,900
2022-04-12	6.960	7.190	6.960	7.000	4.570	1,700
2022-04-11	6.920	7.130	6.900	6.950	4.538	6,400
2022-04-08	7.290	7.290	6.950	6.950	4.538	47,000
2022-04-07	7.280	7.290	7.210	7.290	4.760	700
2022-04-06	7.540	7.540	7.100	7.200	4.701	11,200
2022-04-05	7.690	7.700	7.420	7.540	4.923	4,200
2022-04-04	7.880	7.980	7.670	7.840	5.119	4,100
2022-04-01	7.600	7.880	7.600	7.880	5.145	6,300
2022-03-31	7.600	7.600	7.500	7.600	4.962	7,100
2022-03-30	7.650	7.650	7.500	7.600	4.962	2,500
2022-03-29	7.570	7.900	7.530	7.650	4.995	18,400
2022-03-28	7.700	7.750	7.450	7.560	4.936	14,500
2022-03-25	7.810	7.900	7.710	7.900	5.158	8,400
2022-03-24	7.890	8.000	7.800	7.880	5.145	6,500
2022-03-23	8.700	8.700	7.890	7.890	5.151	20,600
2022-03-22	8.340	8.880	8.340	8.800	5.746	6,800
2022-03-21	8.090	8.460	8.090	8.340	5.445	3,900
2022-03-18	8.050	8.090	8.050	8.090	5.282	1,100
2022-03-17	7.900	8.160	7.850	8.050	5.256	4,100
2022-03-16	7.980	7.980	7.980	7.980	5.210	100
2022-03-14	7.650	7.700	7.420	7.700	5.027	4,500
2022-03-11	7.790	7.790	7.650	7.650	4.995	300
2022-03-10	7.250	7.990	7.250	7.800	5.093	2,800
2022-03-09	7.500	7.700	7.500	7.690	5.021	500
2022-03-08	7.590	7.700	7.300	7.300	4.766	1,300
2022-03-07	7.590	7.590	7.180	7.590	4.956	4,100

← NewerPage 18 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.