Dexxos Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-15	7.500	7.520	7.440	7.510	6.098	15,700
2025-04-14	7.730	7.730	7.400	7.400	6.009	4,100
2025-04-11	7.550	7.640	7.540	7.590	6.163	1,800
2025-04-10	7.590	7.590	7.540	7.550	6.131	5,300
2025-04-09	7.390	7.690	7.390	7.540	6.122	30,800
2025-04-08	7.420	7.420	7.360	7.400	6.009	7,900
2025-04-07	7.700	7.700	7.300	7.350	5.968	3,800
2025-04-04	7.770	7.850	7.710	7.800	6.334	1,200
2025-04-03	7.840	7.850	7.840	7.850	6.374	400
2025-04-02	7.850	7.850	7.840	7.850	6.374	1,200
2025-04-01	7.800	7.850	7.800	7.850	6.374	5,800
2025-03-31	7.920	7.920	7.800	7.800	6.334	3,300
2025-03-28	7.960	7.960	7.900	7.900	6.415	1,500
2025-03-27	8.060	8.070	8.040	8.050	6.537	4,400
2025-03-26	7.970	8.100	7.970	8.100	6.577	4,000
2025-03-25	8.110	8.250	7.930	7.930	6.439	12,300
2025-03-24	8.240	8.500	8.220	8.220	6.675	9,400
2025-03-21	8.220	8.330	8.220	8.260	6.707	2,000
2025-03-20	8.330	8.330	8.330	8.330	6.764	300
2025-03-19	8.210	8.350	8.190	8.340	6.772	2,500
2025-03-18	8.330	8.390	8.330	8.340	6.772	5,400
2025-03-17	8.360	8.360	8.360	8.360	6.788	200
2025-03-14	8.330	8.330	8.330	8.330	6.764	200
2025-03-13	8.180	8.210	8.160	8.160	6.626	800
2025-03-12	8.220	8.220	8.170	8.220	6.675	800
2025-03-11	8.310	8.320	8.310	8.320	6.756	300
2025-03-10	8.420	8.420	8.420	8.420	6.837	100
2025-03-07	8.180	8.360	8.090	8.360	6.788	2,900
2025-03-06	8.180	8.690	8.170	8.170	6.634	4,200
2025-03-05	8.270	8.270	8.180	8.200	6.658	2,500
2025-02-28	8.260	8.260	8.260	8.260	6.707	300
2025-02-26	8.640	8.700	8.640	8.700	7.064	300
2025-02-24	8.710	8.710	8.700	8.700	7.064	3,100
2025-02-21	8.310	8.530	8.310	8.530	6.926	1,400
2025-02-20	8.460	8.530	8.460	8.530	6.926	300
2025-02-19	8.790	8.790	8.600	8.600	6.983	500
2025-02-18	8.840	8.840	8.650	8.650	7.024	14,500
2025-02-17	8.450	8.670	8.450	8.670	7.040	4,400
2025-02-14	8.540	8.570	8.150	8.400	6.821	8,900
2025-02-13	8.320	8.390	8.300	8.390	6.813	700
2025-02-12	8.340	8.350	8.230	8.340	6.772	3,600
2025-02-11	8.320	8.320	8.320	8.320	6.756	100
2025-02-10	8.280	8.470	8.270	8.290	6.732	2,000
2025-02-07	8.300	8.430	8.260	8.410	6.829	4,500
2025-02-06	8.450	8.640	8.280	8.280	6.723	2,800
2025-02-05	8.420	8.420	8.410	8.410	6.829	300
2025-02-04	8.370	8.470	8.370	8.420	6.837	500
2025-02-03	8.500	8.500	8.500	8.500	6.902	300
2025-01-31	8.620	8.800	8.410	8.410	6.829	1,000
2025-01-30	8.610	8.810	8.610	8.810	7.154	400
2025-01-29	8.900	8.900	8.900	8.900	7.227	2,000
2025-01-27	8.600	8.880	8.600	8.880	7.211	800
2025-01-24	8.550	8.630	8.550	8.600	6.983	700
2025-01-23	8.700	8.700	8.510	8.520	6.918	2,300
2025-01-22	8.780	8.870	8.510	8.870	7.202	700
2025-01-21	8.780	8.780	8.780	8.780	7.129	300
2025-01-20	8.990	8.990	8.980	8.990	7.300	1,000
2025-01-16	8.570	8.800	8.550	8.800	7.146	2,900
2025-01-15	8.370	8.490	8.370	8.490	6.894	2,600
2025-01-14	8.260	8.350	8.260	8.320	6.756	1,100

← NewerPage 7 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.