DEXP4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-14 | 7.850 | 7.950 | 7.850 | 7.850 | 7.850 | 150 |
| 2025-10-13 | 7.910 | 8.040 | 7.910 | 8.040 | 8.040 | 7 |
| 2025-10-10 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 23 |
| 2025-10-09 | 8.180 | 8.180 | 7.940 | 7.940 | 7.940 | 102 |
| 2025-10-08 | 8.220 | 8.220 | 8.150 | 8.150 | 8.150 | 3 |
| 2025-10-07 | 8.220 | 8.220 | 7.930 | 7.930 | 7.930 | 302 |
| 2025-10-06 | 8.240 | 8.240 | 8.110 | 8.110 | 8.110 | 55 |
| 2025-10-03 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 7 |
| 2025-10-02 | 8.100 | 8.250 | 8.100 | 8.100 | 8.100 | 14 |
| 2025-10-01 | 8.260 | 8.260 | 8.250 | 8.250 | 8.250 | 16 |
| 2025-09-30 | 8.030 | 8.260 | 8.030 | 8.260 | 8.260 | 144 |
| 2025-09-29 | 8.300 | 8.300 | 8.000 | 8.030 | 8.030 | 623 |
| 2025-09-26 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 33 |
| 2025-09-25 | 8.210 | 8.360 | 8.180 | 8.360 | 8.360 | 35 |
| 2025-09-24 | 8.300 | 8.400 | 8.300 | 8.350 | 8.350 | 51 |
| 2025-09-23 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 8 |
| 2025-09-22 | 8.390 | 8.410 | 8.170 | 8.170 | 8.170 | 188 |
| 2025-09-19 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 215 |
| 2025-09-18 | 8.430 | 8.430 | 8.170 | 8.170 | 8.170 | 45 |
| 2025-09-17 | 8.470 | 8.470 | 8.320 | 8.320 | 8.320 | 187 |
| 2025-09-16 | 8.260 | 8.470 | 8.260 | 8.470 | 8.470 | 57 |
| 2025-09-15 | 8.470 | 8.470 | 8.140 | 8.140 | 8.140 | 174 |
| 2025-09-12 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 27 |
| 2025-09-11 | 8.450 | 8.470 | 8.210 | 8.210 | 8.210 | 154 |
| 2025-09-10 | 8.350 | 8.350 | 8.150 | 8.150 | 8.150 | 217 |
| 2025-09-09 | 8.310 | 8.450 | 8.310 | 8.310 | 8.310 | 84 |
| 2025-09-08 | 8.490 | 8.490 | 8.150 | 8.460 | 8.460 | 164 |
| 2025-09-05 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 96 |
| 2025-09-04 | 8.100 | 8.510 | 8.060 | 8.180 | 8.180 | 115 |
| 2025-09-03 | 8.240 | 8.500 | 8.060 | 8.070 | 8.070 | 206 |
| 2025-09-02 | 8.240 | 8.580 | 8.110 | 8.110 | 8.110 | 82 |
| 2025-09-01 | 8.440 | 8.440 | 8.020 | 8.020 | 8.020 | 306 |
| 2025-08-29 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 511 |
| 2025-08-28 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1 |
| 2025-08-27 | 8.770 | 9.070 | 8.550 | 9.070 | 9.070 | 188 |
| 2025-08-26 | 8.700 | 8.730 | 8.700 | 8.730 | 8.730 | 6 |
| 2025-08-25 | 8.550 | 8.560 | 8.390 | 8.560 | 8.560 | 42 |
| 2025-08-22 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 181 |
| 2025-08-21 | 8.380 | 8.450 | 8.380 | 8.450 | 8.450 | 22 |
| 2025-08-20 | 8.680 | 8.680 | 8.670 | 8.670 | 8.670 | 14 |
| 2025-08-19 | 8.350 | 8.380 | 8.350 | 8.380 | 8.380 | 58 |
| 2025-08-18 | 8.450 | 8.520 | 8.450 | 8.520 | 8.520 | 125 |
| 2025-08-15 | 8.320 | 8.530 | 8.320 | 8.530 | 8.530 | 76 |
| 2025-08-14 | 8.370 | 8.370 | 8.350 | 8.350 | 8.350 | 25 |
| 2025-08-12 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 158 |
| 2025-08-11 | 8.400 | 8.670 | 8.400 | 8.670 | 8.670 | 44 |
| 2025-08-08 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 189 |
| 2025-08-07 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 1 |
| 2025-08-06 | 8.560 | 8.560 | 8.530 | 8.530 | 8.530 | 43 |
| 2025-08-05 | 8.560 | 8.560 | 8.530 | 8.530 | 8.530 | 28 |
| 2025-08-04 | 8.390 | 8.570 | 8.390 | 8.560 | 8.560 | 36 |
| 2025-08-01 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 39 |
| 2025-07-31 | 8.530 | 8.530 | 8.340 | 8.340 | 8.340 | 54 |
| 2025-07-30 | 8.600 | 8.770 | 8.400 | 8.520 | 8.520 | 46 |
| 2025-07-29 | 8.430 | 8.790 | 8.420 | 8.420 | 8.420 | 120 |
| 2025-07-28 | 8.510 | 8.810 | 8.450 | 8.450 | 8.450 | 354 |
| 2025-07-25 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 112 |
| 2025-07-24 | 8.680 | 8.680 | 8.540 | 8.540 | 8.540 | 97 |
| 2025-07-23 | 8.700 | 8.700 | 8.680 | 8.700 | 8.700 | 139 |
| 2025-07-22 | 8.690 | 8.710 | 8.690 | 8.710 | 8.710 | 18 |
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.