Dexxos Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.670 | 8.670 | 8.590 | 8.590 | 7.101 | 500 |
| 2025-07-18 | 8.860 | 8.860 | 8.660 | 8.680 | 7.175 | 900 |
| 2025-07-17 | 8.910 | 9.070 | 8.860 | 8.860 | 7.324 | 1,000 |
| 2025-07-16 | 8.880 | 8.920 | 8.860 | 8.920 | 7.373 | 800 |
| 2025-07-15 | 8.860 | 8.970 | 8.860 | 8.970 | 7.415 | 800 |
| 2025-07-14 | 9.020 | 9.020 | 8.820 | 8.840 | 7.307 | 600 |
| 2025-07-11 | 9.150 | 9.150 | 9.150 | 9.150 | 7.564 | 100 |
| 2025-07-10 | 9.110 | 9.110 | 9.110 | 9.110 | 7.531 | 200 |
| 2025-07-09 | 9.200 | 9.200 | 9.200 | 9.200 | 7.605 | 500 |
| 2025-07-08 | 9.280 | 9.310 | 9.190 | 9.310 | 7.696 | 5,300 |
| 2025-07-07 | 9.060 | 9.060 | 9.050 | 9.050 | 7.481 | 200 |
| 2025-07-04 | 9.180 | 9.180 | 9.100 | 9.100 | 7.522 | 800 |
| 2025-07-03 | 9.170 | 9.240 | 9.120 | 9.240 | 7.638 | 700 |
| 2025-07-02 | 8.840 | 9.250 | 8.830 | 9.250 | 7.646 | 400 |
| 2025-07-01 | 9.000 | 9.000 | 9.000 | 9.000 | 7.440 | 2,000 |
| 2025-06-30 | 8.990 | 9.020 | 8.990 | 9.000 | 7.440 | 39,800 |
| 2025-06-26 | 9.010 | 9.010 | 8.980 | 9.000 | 7.440 | 11,400 |
| 2025-06-24 | 8.990 | 8.990 | 8.990 | 8.990 | 7.431 | 500 |
| 2025-06-23 | 8.890 | 8.900 | 8.890 | 8.900 | 7.357 | 500 |
| 2025-06-20 | 8.820 | 8.900 | 8.810 | 8.900 | 7.357 | 5,400 |
| 2025-06-18 | 8.900 | 8.960 | 8.890 | 8.900 | 7.357 | 20,800 |
| 2025-06-17 | 8.900 | 8.900 | 8.900 | 8.900 | 7.357 | 500 |
| 2025-06-16 | 8.820 | 8.960 | 8.810 | 8.900 | 7.357 | 2,400 |
| 2025-06-12 | 8.930 | 8.940 | 8.820 | 8.940 | 7.390 | 9,000 |
| 2025-06-11 | 9.020 | 9.030 | 9.000 | 9.000 | 7.440 | 1,700 |
| 2025-06-10 | 9.190 | 9.190 | 9.010 | 9.020 | 7.456 | 7,500 |
| 2025-06-09 | 8.800 | 9.000 | 8.800 | 9.000 | 7.440 | 5,200 |
| 2025-06-06 | 9.170 | 9.180 | 8.370 | 8.980 | 7.423 | 33,400 |
| 2025-06-05 | 9.170 | 9.270 | 9.170 | 9.180 | 7.588 | 25,300 |
| 2025-06-04 | 9.100 | 9.380 | 9.100 | 9.150 | 7.564 | 34,000 |
| 2025-06-03 | 9.100 | 9.300 | 9.100 | 9.170 | 7.580 | 8,900 |
| 2025-06-02 | 9.210 | 9.250 | 9.160 | 9.170 | 7.580 | 8,300 |
| 2025-05-30 | 9.300 | 9.300 | 9.220 | 9.220 | 7.622 | 1,800 |
| 2025-05-29 | 9.230 | 9.450 | 9.220 | 9.220 | 7.622 | 700 |
| 2025-05-27 | 9.260 | 9.620 | 9.260 | 9.620 | 7.952 | 5,400 |
| 2025-05-23 | 9.290 | 9.340 | 9.290 | 9.340 | 7.721 | 300 |
| 2025-05-22 | 8.900 | 9.340 | 8.900 | 9.340 | 7.721 | 32,100 |
| 2025-05-21 | 8.900 | 9.080 | 8.900 | 8.900 | 7.357 | 6,700 |
| 2025-05-20 | 8.490 | 8.940 | 8.490 | 8.900 | 7.357 | 52,500 |
| 2025-05-19 | 8.470 | 8.560 | 8.460 | 8.500 | 7.026 | 8,100 |
| 2025-05-16 | 8.110 | 8.540 | 8.090 | 8.450 | 6.985 | 30,900 |
| 2025-05-15 | 7.660 | 8.080 | 7.660 | 8.050 | 6.654 | 58,200 |
| 2025-05-14 | 7.770 | 7.780 | 7.660 | 7.660 | 6.332 | 8,000 |
| 2025-05-13 | 7.700 | 7.790 | 7.700 | 7.700 | 6.365 | 22,100 |
| 2025-05-12 | 7.790 | 7.800 | 7.700 | 7.740 | 6.398 | 5,400 |
| 2025-05-09 | 7.720 | 7.760 | 7.720 | 7.760 | 6.415 | 3,900 |
| 2025-05-08 | 7.650 | 7.660 | 7.550 | 7.640 | 6.315 | 13,200 |
| 2025-05-07 | 7.630 | 7.640 | 7.590 | 7.620 | 6.299 | 9,600 |
| 2025-05-06 | 7.630 | 7.630 | 7.620 | 7.630 | 6.307 | 1,600 |
| 2025-05-05 | 7.730 | 7.730 | 7.690 | 7.690 | 6.357 | 2,500 |
| 2025-05-02 | 7.790 | 7.800 | 7.770 | 7.770 | 6.423 | 25,300 |
| 2025-04-30 | 7.770 | 7.790 | 7.750 | 7.770 | 6.423 | 6,600 |
| 2025-04-29 | 7.800 | 7.800 | 7.700 | 7.700 | 6.365 | 12,200 |
| 2025-04-28 | 7.810 | 7.810 | 7.810 | 7.810 | 6.456 | 2,200 |
| 2025-04-25 | 7.790 | 7.850 | 7.790 | 7.810 | 6.342 | 19,200 |
| 2025-04-24 | 7.680 | 7.800 | 7.680 | 7.800 | 6.334 | 8,700 |
| 2025-04-23 | 7.680 | 7.700 | 7.630 | 7.690 | 6.244 | 14,200 |
| 2025-04-22 | 7.590 | 7.700 | 7.590 | 7.630 | 6.196 | 3,900 |
| 2025-04-17 | 7.650 | 7.680 | 7.560 | 7.600 | 6.171 | 3,500 |
| 2025-04-16 | 7.530 | 7.670 | 7.530 | 7.600 | 6.171 | 6,200 |
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.