Dexxos Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.130	7.190	7.130	7.190	7.190	2,900
2026-07-21	7.060	7.060	7.060	7.060	7.060	100
2026-07-20	7.140	7.140	7.000	7.120	7.120	1,100
2026-07-17	7.150	7.150	6.960	7.140	7.140	3,700
2026-07-16	7.150	7.150	7.150	7.150	7.150	200
2026-07-15	7.220	7.230	7.100	7.150	7.150	10,400
2026-07-14	7.070	7.250	7.070	7.250	7.250	4,000
2026-07-13	6.990	7.100	6.960	7.070	7.070	15,900
2026-07-10	7.120	7.200	6.720	6.720	6.720	50,100
2026-07-09	7.110	7.110	7.110	7.110	7.110	100
2026-07-08	7.000	7.000	7.000	7.000	7.000	1,100
2026-07-07	7.090	7.090	7.000	7.000	7.000	500
2026-07-06	7.110	7.110	7.110	7.110	7.110	200
2026-07-03	7.350	7.350	7.000	7.000	7.000	500
2026-07-02	6.910	6.910	6.910	6.910	6.910	2,200
2026-07-01	6.870	6.870	6.870	6.870	6.870	0
2026-06-30	7.130	7.150	6.870	6.870	6.870	5,300
2026-06-29	6.850	6.850	6.850	6.850	6.850	0
2026-06-26	6.830	6.850	6.830	6.850	6.850	21,100
2026-06-25	6.960	6.960	6.830	6.830	6.830	11,700
2026-06-24	6.970	6.970	6.970	6.970	6.970	400
2026-06-23	6.950	7.000	6.950	7.000	7.000	1,100
2026-06-22	6.940	6.940	6.940	6.940	6.940	700
2026-06-19	6.950	6.950	6.930	6.930	6.930	2,800
2026-06-18	6.940	7.000	6.910	7.000	7.000	600
2026-06-17	7.050	7.050	7.050	7.050	7.050	100
2026-06-16	7.040	7.050	7.040	7.050	7.050	29,800
2026-06-15	6.920	7.060	6.920	7.060	7.060	500
2026-06-12	6.920	7.050	6.920	7.050	7.050	53,100
2026-06-11	6.950	7.000	6.910	7.000	7.000	18,400
2026-06-10	7.000	7.270	6.920	6.930	6.930	23,900
2026-06-09	6.980	7.370	6.980	6.980	6.980	35,500
2026-06-08	6.980	6.980	6.980	6.980	6.980	0
2026-06-05	6.990	6.990	6.980	6.980	6.980	600
2026-06-03	7.000	7.000	6.970	6.970	6.970	10,300
2026-06-02	7.060	7.060	7.060	7.060	7.060	0
2026-06-01	7.100	7.100	7.060	7.060	7.060	900
2026-05-29	7.100	7.100	7.100	7.100	7.100	1,100
2026-05-28	7.110	7.140	7.100	7.100	7.100	5,400
2026-05-27	7.100	7.130	7.100	7.120	7.120	600
2026-05-26	7.170	7.170	7.110	7.110	7.110	700
2026-05-25	7.200	7.200	7.200	7.200	7.200	0
2026-05-22	7.200	7.200	7.200	7.200	7.200	0
2026-05-21	7.200	7.200	7.100	7.200	7.200	22,300
2026-05-20	7.110	7.120	7.110	7.120	7.120	200
2026-05-19	7.100	7.100	7.100	7.100	7.100	100
2026-05-18	7.170	7.170	7.150	7.150	7.150	2,200
2026-05-15	7.170	7.170	7.170	7.170	7.170	200
2026-05-14	7.330	7.330	7.330	7.330	7.330	600
2026-05-13	7.160	7.330	7.160	7.330	7.330	900
2026-05-12	7.150	7.220	7.150	7.220	7.220	1,700
2026-05-11	7.280	7.280	7.210	7.210	7.210	200
2026-05-08	7.310	7.350	7.310	7.350	7.350	1,200
2026-05-07	7.310	7.310	7.310	7.310	7.310	1,200
2026-05-06	7.350	7.360	7.350	7.350	7.350	3,700
2026-05-05	7.300	7.370	7.300	7.370	7.370	500
2026-05-04	7.250	7.300	7.250	7.300	7.300	600
2026-04-30	7.490	7.490	7.260	7.400	7.400	1,000
2026-04-29	7.470	7.470	7.470	7.470	7.470	0
2026-04-28	7.470	7.470	7.470	7.470	7.470	100

← NewerPage 2 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.