DEXP4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 7.390 | 7.810 | 7.390 | 7.810 | 7.810 | 195 |
| 2026-10-06 | 7.610 | 7.830 | 7.380 | 7.380 | 7.380 | 287 |
| 2026-10-05 | 7.530 | 7.980 | 7.210 | 7.980 | 7.980 | 382 |
| 2026-10-02 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 1 |
| 2026-10-01 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 208 |
| 2026-09-28 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 31 |
| 2026-09-25 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 31 |
| 2026-09-24 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 86 |
| 2026-09-23 | 7.640 | 7.640 | 7.600 | 7.600 | 7.600 | 73 |
| 2026-09-22 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 127 |
| 2026-09-21 | 7.240 | 7.530 | 7.240 | 7.530 | 7.530 | 58 |
| 2026-09-18 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 120 |
| 2026-09-17 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 107 |
| 2026-09-16 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 1 |
| 2026-09-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 8 |
| 2026-09-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 5 |
| 2026-09-11 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 169 |
| 2026-09-10 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 351 |
| 2026-09-09 | 7.400 | 7.690 | 7.320 | 7.320 | 7.320 | 67 |
| 2026-09-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 149 |
| 2026-09-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-09-04 | 7.390 | 7.500 | 7.390 | 7.500 | 7.500 | 107 |
| 2026-09-03 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 141 |
| 2026-09-02 | 7.250 | 7.350 | 7.250 | 7.250 | 7.250 | 57 |
| 2026-09-01 | 7.190 | 7.230 | 7.150 | 7.230 | 7.230 | 235 |
| 2026-08-31 | 7.240 | 7.250 | 7.180 | 7.190 | 7.190 | 165 |
| 2026-08-28 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 50 |
| 2026-08-27 | 7.070 | 7.270 | 7.070 | 7.260 | 7.260 | 116 |
| 2026-08-26 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 418 |
| 2026-08-25 | 7.290 | 7.290 | 7.280 | 7.290 | 7.290 | 104 |
| 2026-08-24 | 7.180 | 7.220 | 7.180 | 7.220 | 7.220 | 53 |
| 2026-08-21 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 64 |
| 2026-08-20 | 7.030 | 7.040 | 6.900 | 6.920 | 6.920 | 21 |
| 2026-08-19 | 7.210 | 7.210 | 6.820 | 7.190 | 7.190 | 290 |
| 2026-08-18 | 6.870 | 7.000 | 6.870 | 7.000 | 7.000 | 78 |
| 2026-08-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 96 |
| 2026-08-14 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 105 |
| 2026-08-13 | 7.330 | 7.330 | 7.310 | 7.310 | 7.310 | 91 |
| 2026-08-12 | 7.340 | 7.380 | 7.090 | 7.380 | 7.380 | 272 |
| 2026-08-11 | 7.300 | 7.340 | 7.160 | 7.160 | 7.160 | 11 |
| 2026-08-10 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 98 |
| 2026-08-07 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1 |
| 2026-08-05 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 51 |
| 2026-08-04 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 36 |
| 2026-08-03 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 73 |
| 2026-07-31 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 77 |
| 2026-07-30 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 27 |
| 2026-07-29 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 3 |
| 2026-07-28 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 28 |
| 2026-07-27 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 24 |
| 2026-07-24 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1 |
| 2026-07-22 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 19 |
| 2026-07-21 | 7.050 | 7.240 | 7.050 | 7.150 | 7.150 | 56 |
| 2026-07-20 | 7.150 | 7.150 | 7.030 | 7.030 | 7.030 | 213 |
| 2026-07-17 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 68 |
| 2026-07-16 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 65 |
| 2026-07-15 | 7.250 | 7.270 | 6.920 | 7.220 | 7.220 | 39 |
| 2026-07-14 | 6.910 | 7.230 | 6.910 | 7.230 | 7.230 | 130 |
| 2026-07-13 | 7.010 | 7.100 | 6.910 | 6.910 | 6.910 | 327 |
| 2026-07-10 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 81 |
Page 1 of 2 · 114 trading daysOlder →
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.