Dexxos Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 7.480 | 7.500 | 7.340 | 7.500 | 7.500 | 8,000 |
| 2026-01-26 | 7.490 | 7.490 | 7.300 | 7.300 | 7.300 | 3,600 |
| 2026-01-23 | 7.380 | 7.390 | 7.360 | 7.390 | 7.390 | 6,100 |
| 2026-01-22 | 7.340 | 7.350 | 7.250 | 7.250 | 7.250 | 5,700 |
| 2026-01-21 | 7.250 | 7.330 | 7.250 | 7.300 | 7.300 | 8,400 |
| 2026-01-20 | 7.360 | 7.360 | 7.250 | 7.250 | 7.250 | 3,400 |
| 2026-01-19 | 7.400 | 7.530 | 7.200 | 7.350 | 7.350 | 6,500 |
| 2026-01-16 | 7.820 | 7.820 | 7.240 | 7.310 | 7.310 | 22,500 |
| 2026-01-15 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 100 |
| 2026-01-14 | 7.850 | 8.090 | 7.720 | 7.940 | 7.940 | 4,700 |
| 2026-01-13 | 7.890 | 7.890 | 7.830 | 7.830 | 7.830 | 700 |
| 2026-01-12 | 7.900 | 7.900 | 7.890 | 7.890 | 7.890 | 1,400 |
| 2026-01-09 | 7.730 | 8.490 | 7.500 | 8.300 | 8.300 | 2,500 |
| 2026-01-08 | 7.890 | 7.890 | 7.850 | 7.850 | 7.850 | 400 |
| 2026-01-07 | 7.860 | 7.860 | 7.800 | 7.800 | 7.800 | 500 |
| 2026-01-06 | 7.890 | 7.910 | 7.880 | 7.910 | 7.910 | 800 |
| 2026-01-05 | 7.670 | 7.940 | 7.670 | 7.890 | 7.890 | 2,900 |
| 2026-01-02 | 7.690 | 8.010 | 7.690 | 7.820 | 7.820 | 44,700 |
| 2025-12-30 | 7.710 | 8.010 | 7.700 | 8.000 | 8.000 | 48,000 |
| 2025-12-29 | 7.800 | 8.050 | 7.500 | 8.000 | 8.000 | 14,200 |
| 2025-12-26 | 7.500 | 7.800 | 7.000 | 7.550 | 7.550 | 10,100 |
| 2025-12-23 | 7.600 | 7.600 | 7.400 | 7.500 | 7.500 | 3,600 |
| 2025-12-22 | 7.950 | 7.950 | 7.540 | 7.600 | 7.600 | 3,300 |
| 2025-12-19 | 8.700 | 8.920 | 8.620 | 8.920 | 7.929 | 1,800 |
| 2025-12-18 | 8.310 | 8.700 | 8.310 | 8.700 | 7.733 | 3,300 |
| 2025-12-17 | 8.840 | 8.840 | 8.300 | 8.490 | 7.547 | 11,600 |
| 2025-12-16 | 9.230 | 9.470 | 9.100 | 9.150 | 8.133 | 10,200 |
| 2025-12-15 | 9.100 | 9.400 | 8.900 | 9.200 | 7.605 | 21,200 |
| 2025-12-12 | 9.090 | 9.330 | 8.850 | 9.050 | 7.481 | 9,700 |
| 2025-12-11 | 8.800 | 9.080 | 8.800 | 9.080 | 7.506 | 6,400 |
| 2025-12-10 | 8.700 | 8.750 | 8.700 | 8.750 | 7.233 | 500 |
| 2025-12-09 | 8.690 | 8.690 | 8.690 | 8.690 | 7.183 | 200 |
| 2025-12-08 | 8.700 | 8.700 | 8.680 | 8.680 | 7.175 | 200 |
| 2025-12-05 | 8.710 | 8.710 | 8.450 | 8.470 | 7.002 | 1,500 |
| 2025-12-04 | 8.600 | 8.830 | 8.600 | 8.740 | 7.225 | 1,500 |
| 2025-12-03 | 8.390 | 8.470 | 8.340 | 8.470 | 7.002 | 5,100 |
| 2025-12-02 | 8.020 | 8.120 | 8.000 | 8.120 | 6.712 | 2,100 |
| 2025-12-01 | 8.050 | 8.110 | 8.030 | 8.110 | 6.704 | 18,100 |
| 2025-11-28 | 7.870 | 8.180 | 7.850 | 8.130 | 6.720 | 3,000 |
| 2025-11-27 | 8.030 | 8.200 | 7.950 | 7.950 | 6.572 | 4,100 |
| 2025-11-26 | 8.100 | 8.100 | 8.030 | 8.030 | 6.638 | 1,500 |
| 2025-11-25 | 8.200 | 8.390 | 8.200 | 8.390 | 6.935 | 5,300 |
| 2025-11-24 | 8.120 | 8.120 | 8.120 | 8.120 | 6.712 | 100 |
| 2025-11-21 | 7.830 | 8.090 | 7.830 | 8.090 | 6.687 | 1,000 |
| 2025-11-19 | 8.180 | 8.230 | 8.180 | 8.230 | 6.803 | 600 |
| 2025-11-18 | 8.050 | 8.380 | 7.810 | 8.380 | 6.927 | 6,100 |
| 2025-11-17 | 8.130 | 8.130 | 8.000 | 8.050 | 6.654 | 1,400 |
| 2025-11-14 | 8.000 | 8.000 | 7.850 | 8.000 | 6.613 | 6,000 |
| 2025-11-13 | 7.960 | 7.960 | 7.860 | 7.860 | 6.497 | 2,200 |
| 2025-11-12 | 7.950 | 7.950 | 7.950 | 7.950 | 6.572 | 600 |
| 2025-11-11 | 7.950 | 8.290 | 7.950 | 8.290 | 6.853 | 1,100 |
| 2025-11-10 | 7.810 | 8.000 | 7.800 | 8.000 | 6.613 | 1,300 |
| 2025-11-07 | 7.800 | 7.930 | 7.800 | 7.910 | 6.539 | 800 |
| 2025-11-05 | 7.960 | 8.090 | 7.960 | 8.090 | 6.687 | 400 |
| 2025-11-03 | 8.060 | 8.060 | 7.990 | 7.990 | 6.605 | 17,000 |
| 2025-10-31 | 8.100 | 8.100 | 8.100 | 8.100 | 6.696 | 100 |
| 2025-10-30 | 8.160 | 8.160 | 8.160 | 8.160 | 6.745 | 900 |
| 2025-10-29 | 7.740 | 8.040 | 7.740 | 8.000 | 6.613 | 11,600 |
| 2025-10-28 | 7.780 | 7.780 | 7.780 | 7.780 | 6.431 | 100 |
| 2025-10-27 | 7.900 | 7.940 | 7.900 | 7.930 | 6.555 | 300 |
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.