Dexxos Participações S.A. (BVMF:DEXP3)
Brazil · Delayed Price · Currency is BRL 7.91
+0.02 (0.25%)
Nov 3, 2025, 2:44 PM GMT-3
Dexxos Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.97 | 7.97 | 7.80 | 7.89 | 7.89 | -1.00% | 132,500 |
| Oct 30, 2025 | 7.96 | 8.10 | 7.96 | 7.97 | 7.97 | -0.99% | 74,100 |
| Oct 29, 2025 | 7.91 | 8.08 | 7.91 | 8.05 | 8.05 | 1.90% | 185,900 |
| Oct 28, 2025 | 8.02 | 8.04 | 7.87 | 7.90 | 7.90 | -1.00% | 40,500 |
| Oct 27, 2025 | 7.93 | 8.01 | 7.91 | 7.98 | 7.98 | -0.25% | 81,700 |
| Oct 24, 2025 | 7.99 | 8.07 | 7.90 | 8.00 | 8.00 | - | 113,200 |
| Oct 23, 2025 | 7.94 | 8.00 | 7.87 | 8.00 | 8.00 | 1.52% | 42,900 |
| Oct 22, 2025 | 7.84 | 8.00 | 7.78 | 7.88 | 7.88 | 0.51% | 90,700 |
| Oct 21, 2025 | 7.88 | 7.91 | 7.78 | 7.84 | 7.84 | -0.51% | 51,400 |
| Oct 20, 2025 | 7.69 | 7.94 | 7.69 | 7.88 | 7.88 | 1.81% | 78,400 |
| Oct 17, 2025 | 7.84 | 7.84 | 7.69 | 7.74 | 7.74 | -0.51% | 128,500 |
| Oct 16, 2025 | 7.90 | 7.94 | 7.78 | 7.78 | 7.78 | -1.39% | 43,700 |
| Oct 15, 2025 | 7.85 | 7.94 | 7.83 | 7.89 | 7.89 | 1.54% | 61,700 |
| Oct 14, 2025 | 7.96 | 7.96 | 7.77 | 7.77 | 7.77 | -1.40% | 56,200 |
| Oct 13, 2025 | 7.85 | 7.93 | 7.76 | 7.88 | 7.88 | 1.29% | 79,200 |
| Oct 10, 2025 | 8.07 | 8.07 | 7.78 | 7.78 | 7.78 | -2.87% | 93,900 |
| Oct 9, 2025 | 8.04 | 8.10 | 7.94 | 8.01 | 8.01 | 0.12% | 87,700 |
| Oct 8, 2025 | 7.99 | 8.03 | 7.92 | 8.00 | 8.00 | 0.25% | 104,400 |
| Oct 7, 2025 | 8.07 | 8.13 | 7.98 | 7.98 | 7.98 | -1.48% | 86,200 |
| Oct 6, 2025 | 8.15 | 8.15 | 7.97 | 8.10 | 8.10 | -0.49% | 55,500 |
| Oct 3, 2025 | 8.10 | 8.20 | 8.08 | 8.14 | 8.14 | 0.49% | 73,800 |
| Oct 2, 2025 | 8.15 | 8.19 | 8.04 | 8.10 | 8.10 | -1.10% | 100,600 |
| Oct 1, 2025 | 8.06 | 8.26 | 8.05 | 8.19 | 8.19 | 1.74% | 71,200 |
| Sep 30, 2025 | 8.05 | 8.11 | 7.95 | 8.05 | 8.05 | -0.74% | 135,700 |
| Sep 29, 2025 | 8.25 | 8.27 | 7.99 | 8.11 | 8.11 | -1.34% | 134,600 |
| Sep 26, 2025 | 8.33 | 8.35 | 8.15 | 8.22 | 8.22 | -1.20% | 87,500 |
| Sep 25, 2025 | 8.39 | 8.40 | 8.23 | 8.32 | 8.32 | -1.19% | 96,500 |
| Sep 24, 2025 | 8.30 | 8.42 | 8.28 | 8.42 | 8.42 | 1.45% | 55,000 |
| Sep 23, 2025 | 8.30 | 8.46 | 8.29 | 8.30 | 8.30 | -0.24% | 93,200 |
| Sep 22, 2025 | 8.32 | 8.36 | 8.28 | 8.32 | 8.32 | -1.19% | 58,200 |
| Sep 19, 2025 | 8.40 | 8.44 | 8.33 | 8.42 | 8.42 | 0.24% | 48,600 |
| Sep 18, 2025 | 8.49 | 8.49 | 8.30 | 8.40 | 8.40 | -1.18% | 99,300 |
| Sep 17, 2025 | 8.44 | 8.55 | 8.42 | 8.50 | 8.50 | 0.71% | 61,200 |
| Sep 16, 2025 | 8.54 | 8.69 | 8.39 | 8.44 | 8.44 | -1.17% | 84,900 |
| Sep 15, 2025 | 8.38 | 8.54 | 8.30 | 8.54 | 8.54 | 2.15% | 97,500 |
| Sep 12, 2025 | 8.26 | 8.37 | 8.26 | 8.36 | 8.36 | - | 52,700 |
| Sep 11, 2025 | 8.31 | 8.42 | 8.25 | 8.36 | 8.36 | -0.36% | 99,900 |
| Sep 10, 2025 | 8.33 | 8.45 | 8.28 | 8.39 | 8.39 | 0.72% | 92,700 |
| Sep 9, 2025 | 8.49 | 8.49 | 8.32 | 8.33 | 8.33 | -1.88% | 53,700 |
| Sep 8, 2025 | 8.50 | 8.61 | 8.42 | 8.49 | 8.49 | -1.51% | 91,900 |
| Sep 5, 2025 | 8.46 | 8.65 | 8.46 | 8.62 | 8.62 | 1.77% | 104,900 |
| Sep 4, 2025 | 8.33 | 8.47 | 8.30 | 8.47 | 8.47 | 0.83% | 103,000 |
| Sep 3, 2025 | 8.11 | 8.40 | 8.02 | 8.40 | 8.40 | 4.09% | 135,400 |
| Sep 2, 2025 | 7.87 | 8.14 | 7.86 | 8.07 | 8.07 | 2.54% | 146,700 |
| Sep 1, 2025 | 8.31 | 8.45 | 7.84 | 7.87 | 7.87 | -5.64% | 555,000 |
| Aug 29, 2025 | 8.63 | 8.67 | 8.33 | 8.34 | 8.34 | -3.02% | 262,600 |
| Aug 28, 2025 | 9.04 | 9.19 | 8.60 | 8.60 | 8.60 | -4.23% | 335,900 |
| Aug 27, 2025 | 8.86 | 9.09 | 8.86 | 8.98 | 8.98 | 1.35% | 122,000 |
| Aug 26, 2025 | 8.58 | 9.27 | 8.50 | 8.86 | 8.86 | 2.43% | 199,900 |
| Aug 25, 2025 | 8.71 | 8.76 | 8.57 | 8.65 | 8.65 | 0.82% | 64,100 |