DEXP4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.690 | 8.690 | 8.680 | 8.690 | 8.690 | 52 |
| 2025-07-18 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 121 |
| 2025-07-17 | 8.880 | 9.020 | 8.880 | 8.880 | 8.880 | 57 |
| 2025-07-16 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 9 |
| 2025-07-15 | 9.150 | 9.150 | 8.820 | 9.010 | 9.010 | 164 |
| 2025-07-14 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 154 |
| 2025-07-11 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 3 |
| 2025-07-10 | 9.100 | 9.270 | 9.100 | 9.110 | 9.110 | 49 |
| 2025-07-09 | 9.120 | 9.280 | 9.080 | 9.280 | 9.280 | 14 |
| 2025-07-08 | 9.070 | 9.280 | 9.070 | 9.280 | 9.280 | 126 |
| 2025-07-07 | 9.150 | 9.180 | 9.070 | 9.070 | 9.070 | 15 |
| 2025-07-04 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 105 |
| 2025-07-03 | 8.950 | 9.220 | 8.890 | 9.010 | 9.010 | 122 |
| 2025-07-02 | 9.100 | 9.100 | 8.970 | 8.970 | 8.970 | 6 |
| 2025-07-01 | 9.050 | 9.100 | 9.050 | 9.100 | 9.100 | 4 |
| 2025-06-30 | 8.760 | 9.100 | 8.760 | 8.820 | 8.820 | 94 |
| 2025-06-27 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 25 |
| 2025-06-26 | 9.030 | 9.030 | 8.860 | 8.860 | 8.860 | 53 |
| 2025-06-25 | 9.070 | 9.070 | 8.930 | 9.030 | 9.030 | 8 |
| 2025-06-24 | 9.070 | 9.070 | 9.040 | 9.070 | 9.070 | 42 |
| 2025-06-23 | 8.900 | 9.080 | 8.710 | 8.710 | 8.710 | 69 |
| 2025-06-20 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 243 |
| 2025-06-18 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 66 |
| 2025-06-17 | 8.980 | 8.980 | 8.820 | 8.820 | 8.820 | 34 |
| 2025-06-16 | 8.990 | 8.990 | 8.820 | 8.990 | 8.990 | 27 |
| 2025-06-13 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 118 |
| 2025-06-12 | 9.010 | 9.010 | 8.440 | 8.910 | 8.910 | 97 |
| 2025-06-11 | 9.320 | 9.320 | 9.050 | 9.050 | 9.050 | 88 |
| 2025-06-10 | 9.180 | 9.360 | 9.180 | 9.360 | 9.360 | 129 |
| 2025-06-09 | 8.960 | 8.990 | 8.950 | 8.990 | 8.990 | 55 |
| 2025-06-06 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 392 |
| 2025-06-05 | 9.160 | 9.390 | 9.130 | 9.190 | 9.190 | 178 |
| 2025-06-04 | 9.130 | 9.390 | 9.100 | 9.170 | 9.170 | 329 |
| 2025-06-03 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 47 |
| 2025-06-02 | 9.230 | 9.230 | 9.140 | 9.140 | 9.140 | 128 |
| 2025-05-30 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 112 |
| 2025-05-29 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 7 |
| 2025-05-28 | 9.110 | 9.300 | 9.110 | 9.110 | 9.110 | 18 |
| 2025-05-27 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 109 |
| 2025-05-26 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 106 |
| 2025-05-23 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 133 |
| 2025-05-22 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 78 |
| 2025-05-21 | 8.790 | 9.000 | 8.790 | 8.800 | 8.800 | 263 |
| 2025-05-20 | 8.700 | 8.810 | 8.600 | 8.640 | 8.640 | 186 |
| 2025-05-19 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 264 |
| 2025-05-16 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 499 |
| 2025-05-15 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 467 |
| 2025-05-14 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 76 |
| 2025-05-13 | 7.740 | 7.800 | 7.710 | 7.770 | 7.770 | 161 |
| 2025-05-12 | 7.810 | 7.810 | 7.710 | 7.780 | 7.780 | 46 |
| 2025-05-09 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 0 |
| 2025-05-06 | 7.840 | 7.850 | 7.610 | 7.830 | 7.830 | 259 |
| 2025-05-05 | 7.860 | 7.900 | 7.730 | 7.840 | 7.840 | 123 |
| 2025-05-02 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 26 |
| 2025-04-30 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 92 |
| 2025-04-29 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 188 |
| 2025-04-28 | 7.880 | 7.950 | 7.800 | 7.850 | 7.850 | 161 |
| 2025-04-25 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 150 |
| 2025-04-24 | 7.750 | 7.860 | 7.680 | 7.860 | 7.860 | 218 |
| 2025-04-23 | 7.600 | 7.860 | 7.600 | 7.610 | 7.610 | 8 |
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.