DEXP4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-10 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 61 |
| 2026-04-09 | 7.240 | 7.450 | 7.210 | 7.210 | 7.210 | 467 |
| 2026-04-08 | 7.240 | 7.260 | 7.050 | 7.260 | 7.260 | 230 |
| 2026-04-07 | 7.280 | 7.280 | 7.060 | 7.240 | 7.240 | 188 |
| 2026-04-06 | 7.010 | 7.280 | 7.010 | 7.040 | 7.040 | 142 |
| 2026-04-02 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 197 |
| 2026-04-01 | 7.030 | 7.290 | 7.030 | 7.100 | 7.100 | 279 |
| 2026-03-31 | 7.220 | 7.220 | 7.070 | 7.200 | 7.200 | 100 |
| 2026-03-30 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 42 |
| 2026-03-27 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 63 |
| 2026-03-26 | 7.250 | 7.250 | 7.010 | 7.200 | 7.200 | 227 |
| 2026-03-25 | 7.260 | 7.390 | 7.240 | 7.240 | 7.240 | 132 |
| 2026-03-24 | 7.230 | 7.480 | 7.230 | 7.440 | 7.440 | 266 |
| 2026-03-23 | 7.130 | 7.370 | 6.860 | 7.210 | 7.210 | 80 |
| 2026-03-20 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 219 |
| 2026-03-19 | 7.140 | 7.370 | 7.110 | 7.370 | 7.370 | 175 |
| 2026-03-18 | 7.200 | 7.690 | 7.150 | 7.150 | 7.150 | 431 |
| 2026-03-17 | 7.260 | 7.490 | 7.200 | 7.200 | 7.200 | 670 |
| 2026-03-16 | 7.500 | 7.500 | 7.340 | 7.480 | 7.480 | 343 |
| 2026-03-13 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 237 |
| 2026-03-12 | 7.400 | 7.690 | 7.350 | 7.430 | 7.430 | 540 |
| 2026-03-11 | 7.510 | 7.650 | 7.460 | 7.650 | 7.650 | 35 |
| 2026-03-10 | 7.360 | 7.550 | 7.250 | 7.550 | 7.550 | 139 |
| 2026-03-09 | 7.360 | 7.450 | 7.290 | 7.300 | 7.300 | 161 |
| 2026-03-06 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 486 |
| 2026-03-05 | 7.400 | 7.650 | 7.350 | 7.580 | 7.580 | 325 |
| 2026-03-04 | 7.390 | 7.780 | 7.220 | 7.470 | 7.470 | 275 |
| 2026-03-03 | 7.510 | 7.780 | 7.420 | 7.430 | 7.430 | 333 |
| 2026-03-02 | 7.580 | 7.800 | 7.530 | 7.530 | 7.530 | 651 |
| 2026-02-27 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 466 |
| 2026-02-26 | 7.460 | 7.730 | 7.460 | 7.640 | 7.640 | 352 |
| 2026-02-25 | 7.810 | 7.850 | 7.570 | 7.570 | 7.570 | 452 |
| 2026-02-24 | 7.740 | 7.890 | 7.590 | 7.820 | 7.820 | 596 |
| 2026-02-23 | 8.010 | 8.010 | 7.550 | 7.980 | 7.980 | 246 |
| 2026-02-20 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 299 |
| 2026-02-19 | 7.750 | 7.790 | 7.600 | 7.790 | 7.790 | 167 |
| 2026-02-18 | 7.640 | 7.750 | 7.640 | 7.750 | 7.750 | 110 |
| 2026-02-13 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 98 |
| 2026-02-12 | 7.750 | 7.840 | 7.570 | 7.570 | 7.570 | 356 |
| 2026-02-11 | 7.640 | 7.780 | 7.640 | 7.780 | 7.780 | 174 |
| 2026-02-10 | 7.580 | 7.640 | 7.250 | 7.610 | 7.610 | 271 |
| 2026-02-09 | 7.480 | 7.570 | 7.480 | 7.570 | 7.570 | 171 |
| 2026-02-06 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 154 |
| 2026-02-05 | 7.200 | 7.450 | 7.200 | 7.450 | 7.450 | 207 |
| 2026-02-04 | 7.610 | 7.630 | 7.310 | 7.310 | 7.310 | 235 |
| 2026-02-03 | 7.500 | 7.660 | 7.310 | 7.610 | 7.610 | 529 |
| 2026-02-02 | 7.620 | 7.690 | 7.390 | 7.490 | 7.490 | 606 |
| 2026-01-30 | 7.500 | 7.840 | 7.320 | 7.350 | 7.350 | 241 |
| 2026-01-29 | 7.700 | 8.010 | 7.390 | 7.480 | 7.480 | 679 |
| 2026-01-28 | 7.670 | 7.690 | 7.460 | 7.650 | 7.650 | 163 |
| 2026-01-27 | 7.600 | 7.690 | 7.320 | 7.640 | 7.640 | 301 |
| 2026-01-26 | 7.390 | 7.600 | 7.360 | 7.590 | 7.590 | 488 |
| 2026-01-23 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 227 |
| 2026-01-22 | 7.280 | 7.550 | 7.270 | 7.280 | 7.280 | 417 |
| 2026-01-21 | 7.400 | 7.460 | 7.250 | 7.290 | 7.290 | 207 |
| 2026-01-20 | 7.700 | 7.700 | 7.240 | 7.330 | 7.330 | 244 |
| 2026-01-19 | 7.440 | 7.670 | 7.320 | 7.580 | 7.580 | 405 |
| 2026-01-16 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 1,272 |
| 2026-01-15 | 8.060 | 8.180 | 7.780 | 8.130 | 8.130 | 186 |
| 2026-01-14 | 7.900 | 8.070 | 7.830 | 8.070 | 8.070 | 62 |
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.