Dexxos Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-13 | 8.350 | 8.350 | 8.200 | 8.200 | 6.658 | 4,800 |
| 2025-01-10 | 8.290 | 8.300 | 8.240 | 8.240 | 6.691 | 5,600 |
| 2025-01-09 | 8.240 | 8.270 | 8.240 | 8.240 | 6.691 | 2,100 |
| 2025-01-08 | 8.250 | 8.340 | 8.240 | 8.240 | 6.691 | 4,800 |
| 2025-01-07 | 8.250 | 8.350 | 8.220 | 8.240 | 6.691 | 3,400 |
| 2025-01-06 | 8.420 | 8.420 | 8.220 | 8.220 | 6.675 | 500 |
| 2025-01-03 | 8.290 | 8.290 | 8.260 | 8.260 | 6.707 | 1,100 |
| 2025-01-02 | 8.260 | 8.260 | 8.260 | 8.260 | 6.707 | 100 |
| 2024-12-30 | 8.460 | 8.540 | 8.320 | 8.320 | 6.756 | 3,500 |
| 2024-12-27 | 8.500 | 8.500 | 8.450 | 8.450 | 6.861 | 900 |
| 2024-12-26 | 8.490 | 8.490 | 8.360 | 8.360 | 6.788 | 1,400 |
| 2024-12-23 | 8.240 | 8.630 | 8.070 | 8.410 | 6.829 | 2,900 |
| 2024-12-20 | 8.000 | 8.190 | 8.000 | 8.190 | 6.650 | 3,000 |
| 2024-12-19 | 7.860 | 8.000 | 7.840 | 8.000 | 6.496 | 7,900 |
| 2024-12-18 | 8.090 | 8.090 | 7.970 | 8.000 | 6.496 | 5,900 |
| 2024-12-17 | 8.210 | 8.410 | 8.140 | 8.170 | 6.634 | 5,000 |
| 2024-12-16 | 8.710 | 8.960 | 8.710 | 8.800 | 7.146 | 6,500 |
| 2024-12-13 | 8.530 | 8.800 | 8.530 | 8.700 | 6.686 | 3,200 |
| 2024-12-12 | 8.660 | 8.800 | 8.520 | 8.520 | 6.547 | 6,300 |
| 2024-12-11 | 8.270 | 8.380 | 8.220 | 8.360 | 6.424 | 4,200 |
| 2024-12-10 | 8.220 | 8.230 | 8.180 | 8.230 | 6.324 | 900 |
| 2024-12-09 | 8.550 | 8.550 | 8.040 | 8.080 | 6.209 | 19,300 |
| 2024-12-06 | 8.380 | 9.860 | 8.350 | 8.400 | 6.455 | 23,500 |
| 2024-12-05 | 8.150 | 8.330 | 8.150 | 8.200 | 6.301 | 3,900 |
| 2024-12-04 | 8.210 | 8.290 | 8.190 | 8.190 | 6.294 | 400 |
| 2024-12-03 | 8.300 | 8.780 | 7.970 | 8.780 | 6.747 | 11,600 |
| 2024-12-02 | 8.000 | 8.350 | 8.000 | 8.090 | 6.217 | 5,300 |
| 2024-11-29 | 8.160 | 8.360 | 8.120 | 8.130 | 6.248 | 3,800 |
| 2024-11-28 | 8.400 | 8.480 | 8.280 | 8.350 | 6.417 | 1,000 |
| 2024-11-27 | 8.300 | 8.500 | 8.260 | 8.500 | 6.532 | 10,100 |
| 2024-11-26 | 8.500 | 8.700 | 8.500 | 8.540 | 6.563 | 3,700 |
| 2024-11-25 | 8.300 | 8.670 | 8.300 | 8.670 | 6.663 | 2,100 |
| 2024-11-22 | 8.060 | 8.520 | 8.050 | 8.520 | 6.547 | 38,300 |
| 2024-11-21 | 8.100 | 8.200 | 8.090 | 8.200 | 6.301 | 4,300 |
| 2024-11-19 | 8.030 | 8.290 | 7.950 | 8.240 | 6.332 | 4,400 |
| 2024-11-18 | 8.140 | 8.140 | 8.020 | 8.020 | 6.163 | 300 |
| 2024-11-14 | 8.030 | 8.110 | 8.020 | 8.110 | 6.232 | 2,300 |
| 2024-11-13 | 8.200 | 8.200 | 7.940 | 8.080 | 6.209 | 18,800 |
| 2024-11-12 | 8.510 | 8.560 | 8.300 | 8.300 | 6.378 | 11,300 |
| 2024-11-11 | 8.750 | 8.750 | 8.550 | 8.550 | 6.570 | 1,100 |
| 2024-11-08 | 8.600 | 8.650 | 8.480 | 8.650 | 6.647 | 9,500 |
| 2024-11-06 | 8.800 | 8.940 | 8.800 | 8.940 | 6.870 | 600 |
| 2024-11-05 | 8.870 | 8.870 | 8.870 | 8.870 | 6.816 | 100 |
| 2024-11-04 | 8.850 | 8.870 | 8.850 | 8.870 | 6.816 | 800 |
| 2024-11-01 | 8.980 | 8.980 | 8.700 | 8.700 | 6.686 | 1,000 |
| 2024-10-31 | 8.830 | 8.830 | 8.830 | 8.830 | 6.786 | 600 |
| 2024-10-30 | 8.750 | 9.000 | 8.750 | 9.000 | 6.916 | 2,400 |
| 2024-10-28 | 8.710 | 8.710 | 8.710 | 8.710 | 6.693 | 100 |
| 2024-10-25 | 8.960 | 8.960 | 8.640 | 8.640 | 6.639 | 20,800 |
| 2024-10-24 | 8.780 | 8.780 | 8.780 | 8.780 | 6.747 | 100 |
| 2024-10-23 | 9.000 | 9.000 | 8.970 | 8.970 | 6.893 | 200 |
| 2024-10-22 | 8.950 | 8.950 | 8.950 | 8.950 | 6.878 | 300 |
| 2024-10-21 | 8.970 | 8.970 | 8.810 | 8.970 | 6.893 | 11,100 |
| 2024-10-18 | 8.810 | 8.980 | 8.800 | 8.800 | 6.762 | 1,700 |
| 2024-10-17 | 8.800 | 8.800 | 8.800 | 8.800 | 6.762 | 100 |
| 2024-10-15 | 8.900 | 8.980 | 8.900 | 8.980 | 6.901 | 1,600 |
| 2024-10-14 | 8.810 | 8.980 | 8.800 | 8.980 | 6.901 | 1,600 |
| 2024-10-09 | 8.920 | 8.920 | 8.800 | 8.800 | 6.762 | 600 |
| 2024-10-08 | 8.970 | 8.990 | 8.930 | 8.930 | 6.862 | 1,800 |
| 2024-10-07 | 8.890 | 8.940 | 8.890 | 8.940 | 6.870 | 800 |
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.