Dexxos Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	7.950	7.950	7.950	7.950	6.572	1,000
2025-10-23	7.810	7.810	7.670	7.670	6.340	800
2025-10-22	7.810	7.810	7.810	7.810	6.456	200
2025-10-20	7.900	7.910	7.720	7.720	6.382	500
2025-10-17	7.750	7.770	7.660	7.690	6.357	1,100
2025-10-15	7.850	8.120	7.770	7.850	6.489	2,900
2025-10-14	7.840	7.840	7.810	7.810	6.456	4,300
2025-10-13	7.850	7.850	7.800	7.850	6.489	5,300
2025-10-10	7.920	7.920	7.800	7.800	6.448	4,100
2025-10-09	7.940	8.250	7.930	7.930	6.555	2,400
2025-10-08	7.940	7.960	7.940	7.940	6.563	5,900
2025-10-07	8.030	8.030	7.950	7.950	6.572	7,200
2025-10-06	8.050	8.050	8.030	8.030	6.638	800
2025-10-03	8.090	8.110	8.050	8.110	6.704	4,400
2025-10-02	8.090	8.090	8.090	8.090	6.687	3,000
2025-10-01	8.000	8.000	8.000	8.000	6.613	200
2025-09-30	8.170	8.170	7.980	8.000	6.613	2,500
2025-09-29	8.160	8.180	7.940	7.980	6.596	46,900
2025-09-24	8.300	8.300	8.300	8.300	6.861	100
2025-09-23	8.260	8.320	8.260	8.320	6.878	800
2025-09-22	8.180	8.180	8.150	8.150	6.737	2,500
2025-09-19	8.280	8.370	8.150	8.150	6.737	3,000
2025-09-18	8.290	8.290	8.290	8.290	6.853	1,000
2025-09-17	8.390	8.410	8.270	8.280	6.844	8,300
2025-09-16	8.310	8.310	8.260	8.260	6.828	5,800
2025-09-15	8.200	8.440	8.190	8.260	6.828	2,500
2025-09-12	8.200	8.200	8.200	8.200	6.778	300
2025-09-11	8.200	8.210	8.150	8.150	6.737	4,200
2025-09-10	8.290	8.300	8.060	8.100	6.696	6,200
2025-09-09	8.380	8.380	8.300	8.300	6.861	8,900
2025-09-08	8.300	8.400	8.300	8.400	6.944	400
2025-09-05	8.260	8.500	8.260	8.310	6.869	2,000
2025-09-04	8.350	8.360	8.200	8.260	6.828	1,500
2025-09-03	8.170	8.170	8.170	8.170	6.753	300
2025-09-02	8.150	8.150	8.150	8.150	6.737	300
2025-09-01	8.360	8.360	8.030	8.100	6.696	23,400
2025-08-29	8.700	8.840	8.350	8.350	6.902	10,200
2025-08-27	8.970	9.000	8.970	9.000	7.440	7,700
2025-08-26	8.700	8.850	8.700	8.850	7.316	1,300
2025-08-25	8.500	8.690	8.500	8.690	7.183	300
2025-08-22	8.360	8.550	8.360	8.550	7.068	2,400
2025-08-21	8.350	8.350	8.320	8.320	6.878	600
2025-08-20	8.450	8.450	8.450	8.450	6.985	100
2025-08-19	8.450	8.450	8.450	8.450	6.985	500
2025-08-18	8.410	8.600	8.410	8.600	7.109	1,600
2025-08-13	8.310	8.310	8.300	8.300	6.861	4,000
2025-08-12	8.600	8.600	8.400	8.410	6.952	4,000
2025-08-11	8.700	8.710	8.530	8.530	7.051	600
2025-08-08	8.380	8.660	8.380	8.660	7.159	300
2025-08-07	8.330	8.340	8.320	8.320	6.878	17,500
2025-08-06	8.300	8.300	8.250	8.250	6.820	1,500
2025-08-05	8.350	8.350	8.200	8.200	6.778	800
2025-08-04	8.320	8.320	8.200	8.320	6.878	6,500
2025-08-01	8.470	8.490	8.300	8.310	6.869	1,800
2025-07-31	8.360	8.370	8.350	8.360	6.911	9,100
2025-07-30	8.420	8.530	8.370	8.530	7.051	7,500
2025-07-29	8.430	8.430	8.420	8.420	6.960	9,300
2025-07-28	8.580	8.580	8.420	8.430	6.968	7,300
2025-07-25	8.580	8.620	8.560	8.610	7.117	14,100
2025-07-24	8.650	8.700	8.590	8.620	7.125	7,900

← NewerPage 5 of 20 · 1,172 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.