Dexxos Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-04	8.940	8.940	8.940	8.940	6.870	100
2024-10-03	8.930	8.940	8.930	8.940	6.870	1,000
2024-10-02	9.040	9.150	9.000	9.000	6.916	7,400
2024-09-30	8.800	9.090	8.800	9.090	6.985	2,100
2024-09-27	8.900	9.100	8.860	9.000	6.916	63,300
2024-09-26	8.900	8.970	8.790	8.790	6.755	3,600
2024-09-25	8.870	8.880	8.790	8.840	6.793	1,000
2024-09-24	8.800	8.860	8.770	8.860	6.809	3,700
2024-09-23	8.800	8.840	8.800	8.800	6.762	3,300
2024-09-20	8.940	8.940	8.640	8.820	6.778	3,400
2024-09-19	9.200	9.200	8.940	8.940	6.870	7,900
2024-09-18	9.220	9.220	9.050	9.100	6.993	5,300
2024-09-17	9.210	9.250	9.210	9.220	7.085	2,100
2024-09-16	9.300	9.300	9.200	9.200	7.070	1,700
2024-09-13	9.220	9.240	9.190	9.200	7.070	2,400
2024-09-12	9.180	9.260	9.110	9.260	7.116	3,600
2024-09-11	9.150	9.210	9.030	9.210	7.078	4,600
2024-09-10	9.000	9.120	8.930	9.120	7.008	5,000
2024-09-09	9.070	9.070	8.960	9.050	6.955	8,700
2024-09-06	9.300	9.300	9.050	9.140	7.024	9,100
2024-09-05	9.300	9.300	9.230	9.300	7.147	3,800
2024-09-04	9.280	9.300	9.160	9.200	7.070	46,300
2024-09-03	9.490	9.490	9.350	9.350	7.185	8,000
2024-09-02	9.380	9.380	9.380	9.380	7.208	600
2024-08-30	9.550	9.550	9.500	9.500	7.300	9,700
2024-08-29	9.550	9.550	9.550	9.550	7.339	300
2024-08-28	9.600	9.600	9.600	9.600	7.377	32,500
2024-08-27	9.550	9.650	9.550	9.600	7.377	42,000
2024-08-26	9.600	9.600	9.380	9.380	7.208	55,900
2024-08-23	9.450	9.560	9.400	9.500	7.300	5,200
2024-08-22	9.330	9.350	9.300	9.300	7.147	7,400
2024-08-21	9.300	9.400	9.300	9.400	7.224	1,400
2024-08-20	9.200	9.300	9.200	9.290	7.139	3,100
2024-08-19	9.250	9.300	9.200	9.280	7.131	12,400
2024-08-16	9.320	9.320	9.100	9.200	7.070	24,000
2024-08-15	9.140	9.320	9.140	9.320	7.162	68,000
2024-08-14	9.450	9.470	9.190	9.190	7.062	74,500
2024-08-13	9.620	9.650	9.330	9.340	7.177	48,800
2024-08-12	10.200	10.200	9.550	9.550	7.339	47,100
2024-08-09	10.320	10.320	9.900	10.090	7.754	14,100
2024-08-08	10.250	10.750	10.250	10.600	8.146	171,200
2024-08-07	10.230	10.270	10.080	10.270	7.892	33,800
2024-08-06	10.230	10.230	10.230	10.230	7.861	100
2024-08-05	10.120	10.250	10.010	10.100	7.761	6,100
2024-08-02	10.260	10.260	10.130	10.230	7.861	6,800
2024-08-01	10.230	10.280	10.200	10.260	7.884	69,000
2024-07-31	10.190	10.200	10.190	10.200	7.838	81,000
2024-07-30	10.160	10.160	10.100	10.100	7.761	4,600
2024-07-29	10.210	10.210	10.190	10.200	7.838	3,400
2024-07-26	10.050	10.240	10.010	10.230	7.861	20,900
2024-07-25	10.240	10.240	10.240	10.240	7.869	1,000
2024-07-24	10.210	10.210	10.150	10.150	7.800	1,100
2024-07-23	10.250	10.250	10.120	10.210	7.846	1,500
2024-07-22	10.030	10.250	10.030	10.250	7.877	2,300
2024-07-19	10.190	10.200	10.050	10.050	7.723	300
2024-07-18	10.240	10.240	10.200	10.200	7.838	4,000
2024-07-17	10.240	10.250	10.230	10.240	7.869	9,600
2024-07-16	10.250	10.250	10.240	10.240	7.869	300
2024-07-15	10.220	10.230	10.130	10.230	7.861	2,900
2024-07-12	10.200	10.220	10.200	10.220	7.854	5,000

← NewerPage 9 of 20 · 1,171 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.