DEXP4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-09 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 5 |
| 2026-07-08 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 109 |
| 2026-07-07 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 26 |
| 2026-07-06 | 7.300 | 7.310 | 7.300 | 7.310 | 7.310 | 44 |
| 2026-07-03 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 144 |
| 2026-07-02 | 7.180 | 7.360 | 6.910 | 7.320 | 7.320 | 126 |
| 2026-07-01 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 5 |
| 2026-06-30 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 588 |
| 2026-06-26 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 101 |
| 2026-06-25 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 143 |
| 2026-06-24 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 15 |
| 2026-06-23 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 57 |
| 2026-06-22 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 49 |
| 2026-06-19 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 169 |
| 2026-06-18 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 5 |
| 2026-06-17 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 99 |
| 2026-06-16 | 6.930 | 7.050 | 6.930 | 7.050 | 7.050 | 12 |
| 2026-06-15 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 162 |
| 2026-06-12 | 7.140 | 7.190 | 7.030 | 7.190 | 7.190 | 143 |
| 2026-06-11 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 104 |
| 2026-06-10 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 115 |
| 2026-06-09 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 151 |
| 2026-06-08 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 22 |
| 2026-06-05 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 141 |
| 2026-06-03 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 150 |
| 2026-06-02 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 104 |
| 2026-06-01 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 131 |
| 2026-05-29 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 65 |
| 2026-05-28 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 295 |
| 2026-05-27 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 98 |
| 2026-05-26 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 74 |
| 2026-05-25 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 111 |
| 2026-05-22 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 31 |
| 2026-05-21 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 131 |
| 2026-05-20 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 44 |
| 2026-05-19 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 155 |
| 2026-05-18 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 82 |
| 2026-05-15 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 22 |
| 2026-05-14 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 93 |
| 2026-05-13 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 152 |
| 2026-05-12 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 110 |
| 2026-05-11 | 7.320 | 7.330 | 7.180 | 7.330 | 7.330 | 192 |
| 2026-05-08 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 168 |
| 2026-05-07 | 7.350 | 7.400 | 7.350 | 7.400 | 7.400 | 34 |
| 2026-05-06 | 7.430 | 7.460 | 7.350 | 7.350 | 7.350 | 118 |
| 2026-05-05 | 7.520 | 7.520 | 7.350 | 7.350 | 7.350 | 80 |
| 2026-05-04 | 7.420 | 7.540 | 7.310 | 7.540 | 7.540 | 123 |
| 2026-04-30 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 125 |
| 2026-04-29 | 7.450 | 7.640 | 7.300 | 7.640 | 7.640 | 104 |
| 2026-04-28 | 7.480 | 7.480 | 7.240 | 7.240 | 7.240 | 163 |
| 2026-04-27 | 7.350 | 7.500 | 7.330 | 7.480 | 7.480 | 156 |
| 2026-04-24 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 203 |
| 2026-04-23 | 7.490 | 7.500 | 7.380 | 7.380 | 7.380 | 82 |
| 2026-04-22 | 7.460 | 7.640 | 7.460 | 7.640 | 7.640 | 184 |
| 2026-04-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 65 |
| 2026-04-17 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 85 |
| 2026-04-16 | 7.520 | 7.550 | 7.310 | 7.550 | 7.550 | 50 |
| 2026-04-15 | 7.630 | 7.630 | 7.530 | 7.530 | 7.530 | 73 |
| 2026-04-14 | 7.500 | 7.670 | 7.300 | 7.630 | 7.630 | 129 |
| 2026-04-13 | 7.460 | 7.620 | 7.260 | 7.620 | 7.620 | 90 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.