Dexxos Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	7.440	7.500	7.430	7.500	7.500	7,800
2026-04-24	7.280	7.280	7.280	7.280	7.280	19,200
2026-04-23	7.500	7.500	7.500	7.500	7.500	20,000
2026-04-22	7.350	7.370	7.350	7.370	7.370	1,200
2026-04-20	7.400	7.460	7.400	7.460	7.460	1,900
2026-04-17	7.440	7.440	7.440	7.440	7.440	1,000
2026-04-16	7.240	7.530	7.240	7.530	7.530	200
2026-04-15	7.530	7.530	7.530	7.530	7.530	200
2026-04-14	7.670	7.670	7.550	7.550	7.550	600
2026-04-13	7.500	7.500	7.240	7.280	7.280	300
2026-04-10	7.370	7.400	7.370	7.380	7.380	2,100
2026-04-09	7.290	7.400	7.290	7.300	7.300	3,200
2026-04-08	7.300	7.300	7.300	7.300	7.300	100
2026-04-07	7.070	7.250	7.000	7.000	7.000	1,400
2026-04-06	7.100	7.100	7.100	7.100	7.100	1,900
2026-04-02	6.970	7.000	6.970	7.000	7.000	1,100
2026-04-01	7.010	7.100	7.010	7.080	7.080	4,500
2026-03-31	7.130	7.130	7.130	7.130	7.130	1,800
2026-03-30	7.060	7.120	7.060	7.060	7.060	800
2026-03-27	7.230	7.230	7.060	7.060	7.060	12,800
2026-03-26	7.230	7.230	7.230	7.230	7.230	0
2026-03-25	7.270	7.270	7.230	7.230	7.230	15,100
2026-03-24	7.180	7.490	7.180	7.270	7.270	1,700
2026-03-23	7.100	7.180	7.100	7.180	7.180	6,300
2026-03-20	7.200	7.200	6.870	6.870	6.870	8,300
2026-03-19	7.070	7.070	7.000	7.000	7.000	3,700
2026-03-18	7.210	7.240	7.130	7.130	7.130	2,700
2026-03-17	7.330	7.330	7.120	7.140	7.140	10,100
2026-03-16	7.390	7.390	7.390	7.390	7.390	200
2026-03-13	7.390	7.390	7.390	7.390	7.390	100
2026-03-12	7.400	7.430	7.350	7.350	7.350	2,200
2026-03-11	7.450	7.450	7.400	7.400	7.400	300
2026-03-10	7.400	7.490	7.350	7.450	7.450	7,200
2026-03-09	7.250	7.250	7.250	7.250	7.250	300
2026-03-06	7.320	7.340	7.200	7.290	7.290	15,000
2026-03-05	7.360	7.360	7.350	7.350	7.350	8,900
2026-03-04	7.350	7.410	7.290	7.400	7.400	6,400
2026-03-03	7.510	7.510	7.350	7.390	7.390	21,200
2026-03-02	7.530	7.560	7.520	7.520	7.520	1,600
2026-02-27	7.570	7.570	7.510	7.520	7.520	3,500
2026-02-26	7.540	7.710	7.510	7.710	7.710	10,700
2026-02-25	7.590	7.600	7.550	7.550	7.550	9,200
2026-02-24	7.530	7.650	7.530	7.580	7.580	3,400
2026-02-23	7.750	7.750	7.720	7.720	7.720	3,200
2026-02-20	7.970	8.050	7.750	8.050	8.050	5,600
2026-02-19	7.650	7.650	7.600	7.650	7.650	900
2026-02-18	7.650	7.650	7.650	7.650	7.650	0
2026-02-13	7.650	7.650	7.650	7.650	7.650	200
2026-02-12	7.800	7.800	7.600	7.600	7.600	300
2026-02-11	7.690	7.800	7.690	7.800	7.800	6,500
2026-02-10	7.510	7.630	7.500	7.570	7.570	2,500
2026-02-09	7.440	7.500	7.420	7.500	7.500	4,900
2026-02-06	7.280	7.400	7.210	7.400	7.400	11,100
2026-02-05	7.280	7.350	7.270	7.270	7.270	6,800
2026-02-04	7.530	7.530	7.350	7.360	7.360	6,300
2026-02-03	7.440	7.570	7.440	7.500	7.500	2,800
2026-02-02	7.480	7.480	7.350	7.480	7.480	3,400
2026-01-30	7.460	7.650	7.420	7.530	7.530	5,000
2026-01-29	7.500	7.500	7.410	7.470	7.470	4,300
2026-01-28	7.500	7.550	7.500	7.540	7.540	500

← NewerPage 3 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.