DEXP4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.620 | 7.620 | 7.500 | 7.610 | 7.610 | 101 |
| 2025-04-17 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 81 |
| 2025-04-16 | 7.630 | 7.630 | 7.550 | 7.620 | 7.620 | 223 |
| 2025-04-15 | 7.620 | 7.630 | 7.600 | 7.630 | 7.630 | 73 |
| 2025-04-14 | 7.590 | 7.640 | 7.380 | 7.380 | 7.380 | 188 |
| 2025-04-11 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 64 |
| 2025-04-10 | 7.690 | 7.700 | 7.480 | 7.580 | 7.580 | 145 |
| 2025-04-09 | 7.680 | 7.690 | 7.530 | 7.690 | 7.690 | 137 |
| 2025-04-08 | 7.300 | 7.840 | 7.300 | 7.420 | 7.420 | 151 |
| 2025-04-07 | 7.920 | 7.920 | 7.300 | 7.340 | 7.340 | 394 |
| 2025-04-04 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 306 |
| 2025-04-03 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 105 |
| 2025-04-02 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 135 |
| 2025-04-01 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 234 |
| 2025-03-31 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 126 |
| 2025-03-28 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 245 |
| 2025-03-27 | 8.160 | 8.160 | 8.040 | 8.050 | 8.050 | 140 |
| 2025-03-26 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 1 |
| 2025-03-25 | 8.230 | 8.390 | 8.000 | 8.000 | 8.000 | 891 |
| 2025-03-24 | 8.410 | 8.420 | 8.200 | 8.230 | 8.230 | 92 |
| 2025-03-21 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 457 |
| 2025-03-20 | 8.490 | 8.520 | 8.400 | 8.500 | 8.500 | 337 |
| 2025-03-19 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 837 |
| 2025-03-18 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 101 |
| 2025-03-17 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 196 |
| 2025-03-14 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 611 |
| 2025-03-13 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 173 |
| 2025-03-12 | 8.590 | 8.790 | 8.230 | 8.240 | 8.240 | 167 |
| 2025-03-11 | 8.120 | 8.580 | 8.120 | 8.580 | 8.580 | 340 |
| 2025-03-10 | 8.320 | 8.750 | 8.170 | 8.750 | 8.750 | 459 |
| 2025-03-07 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 62 |
| 2025-03-06 | 8.350 | 8.480 | 8.150 | 8.150 | 8.150 | 346 |
| 2025-03-05 | 8.250 | 8.470 | 8.250 | 8.470 | 8.470 | 107 |
| 2025-02-28 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 148 |
| 2025-02-27 | 8.310 | 8.620 | 8.310 | 8.320 | 8.320 | 11 |
| 2025-02-26 | 8.340 | 8.450 | 8.300 | 8.450 | 8.450 | 52 |
| 2025-02-25 | 8.680 | 8.690 | 8.330 | 8.350 | 8.350 | 26 |
| 2025-02-24 | 8.530 | 8.780 | 8.330 | 8.690 | 8.690 | 34 |
| 2025-02-21 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 1 |
| 2025-02-20 | 8.580 | 8.640 | 8.330 | 8.330 | 8.330 | 37 |
| 2025-02-19 | 8.510 | 8.510 | 8.330 | 8.330 | 8.330 | 72 |
| 2025-02-18 | 8.550 | 8.590 | 8.550 | 8.580 | 8.580 | 26 |
| 2025-02-17 | 8.450 | 8.590 | 8.450 | 8.590 | 8.590 | 54 |
| 2025-02-14 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 158 |
| 2025-02-13 | 8.390 | 8.420 | 8.390 | 8.420 | 8.420 | 40 |
| 2025-02-12 | 8.400 | 8.400 | 8.300 | 8.310 | 8.310 | 21 |
| 2025-02-11 | 8.300 | 8.440 | 8.300 | 8.440 | 8.440 | 66 |
| 2025-02-10 | 8.410 | 8.430 | 8.230 | 8.430 | 8.430 | 137 |
| 2025-02-07 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 27 |
| 2025-02-06 | 8.510 | 8.560 | 8.350 | 8.530 | 8.530 | 255 |
| 2025-02-05 | 8.730 | 8.730 | 8.430 | 8.520 | 8.520 | 60 |
| 2025-02-04 | 8.470 | 8.730 | 8.420 | 8.700 | 8.700 | 116 |
| 2025-02-03 | 8.780 | 8.780 | 8.470 | 8.470 | 8.470 | 113 |
| 2025-01-31 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 125 |
| 2025-01-30 | 8.930 | 8.930 | 8.790 | 8.790 | 8.790 | 51 |
| 2025-01-29 | 8.680 | 8.950 | 8.680 | 8.840 | 8.840 | 166 |
| 2025-01-28 | 8.700 | 8.800 | 8.260 | 8.370 | 8.370 | 59 |
| 2025-01-27 | 8.720 | 8.770 | 8.600 | 8.700 | 8.700 | 90 |
| 2025-01-24 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 20 |
| 2025-01-23 | 8.870 | 8.870 | 8.560 | 8.840 | 8.840 | 120 |
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.