Dexxos Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	7.700	7.700	7.340	7.560	4.936	6,200
2022-03-03	7.480	7.650	7.480	7.520	4.910	1,900
2022-03-02	7.120	7.480	7.100	7.480	4.884	9,000
2022-02-25	7.650	7.650	7.200	7.200	4.701	7,600
2022-02-24	7.800	7.800	7.300	7.500	4.897	4,600
2022-02-23	7.910	8.000	7.800	7.800	5.093	1,900
2022-02-22	8.000	8.000	8.000	8.000	5.223	100
2022-02-21	8.010	8.010	7.930	7.930	5.178	2,100
2022-02-18	8.000	8.190	8.000	8.050	5.256	2,400
2022-02-17	8.100	8.100	8.000	8.090	5.282	2,300
2022-02-16	8.000	8.000	7.880	8.000	5.223	2,000
2022-02-15	7.840	8.060	7.840	8.000	5.223	4,000
2022-02-14	8.180	8.180	7.840	7.840	5.119	6,300
2022-02-11	8.290	8.480	7.850	8.190	5.347	6,200
2022-02-10	8.200	8.300	7.950	8.300	5.419	3,600
2022-02-09	8.090	8.130	7.900	8.130	5.308	4,600
2022-02-08	8.090	8.180	8.090	8.180	5.341	1,300
2022-02-07	8.100	8.100	8.000	8.100	5.289	1,300
2022-02-04	8.060	8.200	8.000	8.200	5.354	2,900
2022-02-03	8.100	8.500	8.100	8.200	5.354	3,300
2022-02-02	8.130	8.200	8.000	8.060	5.262	2,600
2022-02-01	8.080	8.150	7.990	8.140	5.315	8,200
2022-01-31	7.940	7.940	7.890	7.900	5.158	1,000
2022-01-28	7.700	7.800	7.600	7.800	5.093	2,100
2022-01-27	7.650	7.650	7.650	7.650	4.995	1,000
2022-01-26	7.650	7.680	7.650	7.650	4.995	5,400
2022-01-25	7.450	7.650	7.450	7.650	4.995	3,600
2022-01-24	7.390	7.450	7.370	7.450	4.864	4,300
2022-01-21	7.400	7.520	7.400	7.450	4.864	6,600
2022-01-20	7.650	7.650	7.600	7.600	4.962	1,900
2022-01-19	7.380	7.390	7.340	7.390	4.825	3,300
2022-01-18	7.400	7.420	7.360	7.360	4.805	3,200
2022-01-17	7.600	7.650	7.420	7.420	4.845	1,600
2022-01-14	7.520	7.520	7.430	7.430	4.851	3,900
2022-01-13	7.950	7.950	7.520	7.520	4.910	2,800
2022-01-12	7.600	7.750	7.590	7.750	5.060	4,100
2022-01-11	7.650	7.650	7.400	7.550	4.929	5,500
2022-01-10	7.800	7.800	7.410	7.460	4.871	2,800
2022-01-07	7.800	7.800	7.510	7.650	4.995	11,600
2022-01-06	7.750	8.000	7.720	7.770	5.073	6,000
2022-01-05	8.150	8.160	7.600	7.940	5.184	5,400
2022-01-04	8.430	8.430	8.200	8.200	5.354	4,100
2022-01-03	9.250	9.250	8.430	8.430	5.504	8,000
2021-12-30	9.000	9.100	8.990	8.990	5.870	4,700
2021-12-29	9.010	9.010	9.000	9.000	5.876	1,300
2021-12-28	8.950	9.550	8.950	9.400	6.137	3,200
2021-12-27	8.700	9.000	8.700	9.000	5.876	2,400
2021-12-23	8.480	8.590	8.480	8.590	5.608	600
2021-12-22	8.390	8.600	8.390	8.410	5.491	400
2021-12-21	8.300	8.470	8.300	8.380	5.471	2,100
2021-12-20	8.300	8.480	8.250	8.390	5.478	7,000
2021-12-17	8.690	8.700	8.440	8.700	5.680	26,300
2021-12-16	8.440	8.500	8.440	8.500	5.550	600
2021-12-15	8.790	8.790	8.410	8.780	5.732	6,300
2021-12-14	8.900	9.000	8.100	8.790	5.739	20,900
2021-12-13	8.800	8.870	8.800	8.800	5.746	1,600
2021-12-10	8.510	8.880	8.310	8.800	5.746	9,100
2021-12-09	8.270	8.300	8.070	8.260	5.393	6,200
2021-12-08	8.390	8.390	8.140	8.300	5.419	5,100
2021-12-07	8.290	9.120	8.100	8.120	5.302	32,800

← NewerPage 19 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.