DEXP4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 7.950 | 7.950 | 7.870 | 7.870 | 7.870 | 83 |
| 2026-01-12 | 7.980 | 8.330 | 7.790 | 8.160 | 8.160 | 288 |
| 2026-01-09 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 699 |
| 2026-01-08 | 7.780 | 8.160 | 7.720 | 7.860 | 7.860 | 182 |
| 2026-01-07 | 7.910 | 7.910 | 7.860 | 7.900 | 7.900 | 275 |
| 2026-01-06 | 7.910 | 7.930 | 7.880 | 7.910 | 7.910 | 355 |
| 2026-01-05 | 8.270 | 8.340 | 7.780 | 7.900 | 7.900 | 660 |
| 2026-01-02 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 344 |
| 2025-12-30 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 632 |
| 2025-12-29 | 7.800 | 7.900 | 7.570 | 7.900 | 7.900 | 923 |
| 2025-12-26 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 640 |
| 2025-12-23 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 504 |
| 2025-12-22 | 7.930 | 7.930 | 7.060 | 7.890 | 7.890 | 588 |
| 2025-12-19 | 7.911 | 7.911 | 7.911 | 7.911 | 7.911 | 372 |
| 2025-12-18 | 8.380 | 8.820 | 8.320 | 8.810 | 8.810 | 423 |
| 2025-12-17 | 9.080 | 9.080 | 8.020 | 8.390 | 8.390 | 776 |
| 2025-12-16 | 9.490 | 9.710 | 9.200 | 9.200 | 9.200 | 410 |
| 2025-12-15 | 9.490 | 9.990 | 9.000 | 9.050 | 9.050 | 1,516 |
| 2025-12-12 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 581 |
| 2025-12-11 | 8.740 | 9.100 | 8.650 | 8.910 | 8.910 | 307 |
| 2025-12-10 | 8.870 | 9.520 | 8.730 | 8.740 | 8.740 | 119 |
| 2025-12-09 | 8.510 | 8.830 | 8.510 | 8.830 | 8.830 | 74 |
| 2025-12-08 | 8.500 | 8.920 | 8.500 | 8.900 | 8.900 | 77 |
| 2025-12-05 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 92 |
| 2025-12-04 | 8.460 | 8.920 | 8.350 | 8.710 | 8.710 | 173 |
| 2025-12-03 | 8.220 | 8.660 | 8.220 | 8.650 | 8.650 | 185 |
| 2025-12-02 | 8.000 | 8.280 | 8.000 | 8.220 | 8.220 | 141 |
| 2025-12-01 | 8.250 | 8.270 | 8.000 | 8.230 | 8.230 | 70 |
| 2025-11-28 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 112 |
| 2025-11-27 | 8.090 | 8.200 | 7.950 | 7.950 | 7.950 | 49 |
| 2025-11-26 | 8.180 | 8.180 | 8.100 | 8.100 | 8.100 | 14 |
| 2025-11-25 | 8.140 | 8.200 | 8.090 | 8.090 | 8.090 | 48 |
| 2025-11-24 | 8.150 | 8.150 | 8.090 | 8.090 | 8.090 | 16 |
| 2025-11-21 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 83 |
| 2025-11-19 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 52 |
| 2025-11-18 | 8.050 | 8.300 | 8.050 | 8.300 | 8.300 | 92 |
| 2025-11-17 | 8.260 | 8.260 | 8.230 | 8.230 | 8.230 | 66 |
| 2025-11-14 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 92 |
| 2025-11-13 | 8.530 | 8.530 | 7.920 | 8.350 | 8.350 | 279 |
| 2025-11-12 | 8.380 | 8.510 | 7.970 | 8.510 | 8.510 | 72 |
| 2025-11-11 | 8.080 | 8.220 | 8.010 | 8.220 | 8.220 | 112 |
| 2025-11-10 | 8.230 | 8.230 | 7.890 | 8.090 | 8.090 | 180 |
| 2025-11-07 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 121 |
| 2025-11-06 | 8.370 | 8.370 | 8.340 | 8.340 | 8.340 | 96 |
| 2025-11-05 | 8.040 | 8.290 | 7.970 | 8.240 | 8.240 | 77 |
| 2025-11-04 | 7.930 | 8.240 | 7.930 | 8.240 | 8.240 | 9 |
| 2025-11-03 | 8.050 | 8.160 | 8.050 | 8.050 | 8.050 | 15 |
| 2025-10-31 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 52 |
| 2025-10-30 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 3 |
| 2025-10-29 | 7.840 | 8.000 | 7.840 | 8.000 | 8.000 | 46 |
| 2025-10-28 | 7.890 | 8.160 | 7.850 | 8.160 | 8.160 | 150 |
| 2025-10-27 | 8.150 | 8.160 | 7.830 | 7.830 | 7.830 | 91 |
| 2025-10-24 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 107 |
| 2025-10-23 | 7.810 | 7.910 | 7.810 | 7.900 | 7.900 | 48 |
| 2025-10-22 | 7.830 | 7.830 | 7.810 | 7.810 | 7.810 | 8 |
| 2025-10-21 | 7.990 | 7.990 | 7.980 | 7.980 | 7.980 | 43 |
| 2025-10-20 | 7.880 | 8.020 | 7.880 | 7.890 | 7.890 | 121 |
← NewerPage 4 of 4 · 237 trading days
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.