Dexxos Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 8.260 | 9.000 | 8.010 | 8.050 | 5.256 | 42,000 |
| 2021-12-03 | 8.700 | 9.000 | 8.110 | 8.260 | 5.393 | 6,600 |
| 2021-12-02 | 7.800 | 8.600 | 7.700 | 8.490 | 5.543 | 42,800 |
| 2021-12-01 | 7.390 | 7.990 | 7.390 | 7.490 | 4.890 | 5,500 |
| 2021-11-30 | 7.780 | 7.780 | 7.390 | 7.390 | 4.825 | 2,100 |
| 2021-11-29 | 8.450 | 8.450 | 7.800 | 7.990 | 5.217 | 700 |
| 2021-11-26 | 8.200 | 8.200 | 8.000 | 8.000 | 5.223 | 500 |
| 2021-11-25 | 8.240 | 8.240 | 8.240 | 8.240 | 5.380 | 100 |
| 2021-11-23 | 8.000 | 8.190 | 8.000 | 8.190 | 5.347 | 600 |
| 2021-11-22 | 8.050 | 8.060 | 7.740 | 7.740 | 5.053 | 900 |
| 2021-11-19 | 7.980 | 8.160 | 7.980 | 8.160 | 5.328 | 2,300 |
| 2021-11-18 | 7.710 | 7.710 | 7.680 | 7.680 | 5.014 | 1,800 |
| 2021-11-17 | 8.190 | 8.190 | 7.680 | 7.680 | 5.014 | 1,400 |
| 2021-11-16 | 8.480 | 8.570 | 8.000 | 8.090 | 5.282 | 5,100 |
| 2021-11-12 | 8.200 | 8.340 | 7.980 | 8.340 | 5.445 | 5,200 |
| 2021-11-11 | 8.280 | 8.290 | 7.900 | 8.240 | 5.380 | 1,600 |
| 2021-11-10 | 7.740 | 8.440 | 7.600 | 7.850 | 5.125 | 11,100 |
| 2021-11-09 | 7.650 | 7.860 | 7.450 | 7.740 | 5.053 | 25,200 |
| 2021-11-08 | 7.800 | 7.800 | 7.230 | 7.300 | 4.766 | 5,500 |
| 2021-11-05 | 7.300 | 7.700 | 7.080 | 7.310 | 4.773 | 16,500 |
| 2021-11-04 | 7.030 | 7.330 | 6.810 | 7.320 | 4.779 | 5,200 |
| 2021-11-03 | 7.300 | 7.330 | 7.010 | 7.010 | 4.577 | 12,700 |
| 2021-11-01 | 7.600 | 7.730 | 7.300 | 7.300 | 4.766 | 12,600 |
| 2021-10-29 | 7.730 | 8.200 | 7.530 | 7.530 | 4.916 | 23,400 |
| 2021-10-28 | 8.000 | 8.800 | 7.710 | 7.970 | 5.204 | 9,200 |
| 2021-10-27 | 8.510 | 8.510 | 8.000 | 8.000 | 5.223 | 3,000 |
| 2021-10-26 | 8.570 | 8.600 | 8.500 | 8.600 | 5.615 | 3,900 |
| 2021-10-25 | 8.200 | 8.900 | 8.200 | 8.900 | 5.811 | 7,700 |
| 2021-10-22 | 8.000 | 8.200 | 7.250 | 8.160 | 5.328 | 8,000 |
| 2021-10-21 | 8.720 | 8.890 | 8.010 | 8.350 | 5.452 | 17,800 |
| 2021-10-20 | 9.290 | 9.290 | 9.000 | 9.000 | 5.876 | 700 |
| 2021-10-19 | 8.880 | 8.900 | 8.810 | 8.850 | 5.778 | 2,900 |
| 2021-10-18 | 9.200 | 9.200 | 8.910 | 8.970 | 5.857 | 900 |
| 2021-10-15 | 9.000 | 9.190 | 9.000 | 9.190 | 6.000 | 500 |
| 2021-10-14 | 9.300 | 9.380 | 8.810 | 8.810 | 5.752 | 2,600 |
← NewerPage 20 of 20 · 1,175 trading days
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.