Dexxos Participações S.A. (BVMF:DEXP3)
Brazil · Delayed Price · Currency is BRL 7.44
+0.06 (0.81%)
At close: Jan 30, 2026
Dexxos Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.35 | 7.55 | 7.35 | 7.44 | 7.44 | 0.81% | 273,600 |
| Jan 29, 2026 | 7.62 | 7.62 | 7.30 | 7.38 | 7.38 | -1.99% | 219,000 |
| Jan 28, 2026 | 7.51 | 7.67 | 7.47 | 7.53 | 7.53 | 0.13% | 226,600 |
| Jan 27, 2026 | 7.32 | 7.55 | 7.32 | 7.52 | 7.52 | 2.87% | 268,700 |
| Jan 26, 2026 | 7.41 | 7.41 | 7.29 | 7.31 | 7.31 | -1.48% | 185,600 |
| Jan 23, 2026 | 7.32 | 7.43 | 7.32 | 7.42 | 7.42 | 1.64% | 226,800 |
| Jan 22, 2026 | 7.35 | 7.46 | 7.30 | 7.30 | 7.30 | -0.68% | 241,900 |
| Jan 21, 2026 | 7.30 | 7.35 | 7.22 | 7.35 | 7.35 | 1.52% | 282,600 |
| Jan 20, 2026 | 7.39 | 7.40 | 7.14 | 7.24 | 7.24 | -2.16% | 225,200 |
| Jan 19, 2026 | 7.29 | 7.40 | 7.23 | 7.40 | 7.40 | 1.65% | 144,000 |
| Jan 16, 2026 | 7.71 | 7.71 | 7.06 | 7.28 | 7.28 | -9.34% | 689,400 |
| Jan 15, 2026 | 7.87 | 8.09 | 7.87 | 8.03 | 8.03 | 0.37% | 124,500 |
| Jan 14, 2026 | 7.90 | 8.00 | 7.87 | 8.00 | 8.00 | 1.52% | 105,400 |
| Jan 13, 2026 | 7.89 | 8.09 | 7.82 | 7.88 | 7.88 | -0.51% | 205,900 |
| Jan 12, 2026 | 8.00 | 8.00 | 7.80 | 7.92 | 7.92 | 0.38% | 186,000 |
| Jan 9, 2026 | 7.85 | 7.97 | 7.78 | 7.89 | 7.89 | 0.64% | 151,600 |
| Jan 8, 2026 | 7.98 | 7.98 | 7.72 | 7.84 | 7.84 | -1.26% | 86,800 |
| Jan 7, 2026 | 8.00 | 8.00 | 7.75 | 7.94 | 7.94 | 0.63% | 84,300 |
| Jan 6, 2026 | 7.75 | 7.89 | 7.75 | 7.89 | 7.89 | 2.20% | 83,100 |
| Jan 5, 2026 | 7.82 | 7.88 | 7.71 | 7.72 | 7.72 | -1.66% | 173,500 |
| Jan 2, 2026 | 7.96 | 8.00 | 7.66 | 7.85 | 7.85 | -1.75% | 176,300 |
| Dec 30, 2025 | 7.65 | 7.99 | 7.56 | 7.99 | 7.99 | 4.31% | 384,500 |
| Dec 29, 2025 | 7.64 | 7.73 | 7.46 | 7.66 | 7.66 | 0.39% | 155,400 |
| Dec 26, 2025 | 7.51 | 7.63 | 7.50 | 7.63 | 7.63 | 0.66% | 142,200 |
| Dec 23, 2025 | 7.69 | 7.69 | 7.50 | 7.58 | 7.58 | 1.07% | 90,800 |
| Dec 22, 2025 | 8.01 | 8.01 | 7.50 | 7.50 | 7.50 | -5.30% | 197,800 |
| Dec 19, 2025 | 7.73 | 7.93 | 7.57 | 7.92 | 7.92 | 2.88% | 223,874 |
| Dec 18, 2025 | 7.72 | 7.78 | 7.55 | 7.70 | 7.70 | 0.71% | 115,649 |
| Dec 17, 2025 | 7.61 | 7.72 | 7.42 | 7.64 | 7.64 | -4.45% | 218,924 |
| Dec 16, 2025 | 8.23 | 8.23 | 7.92 | 8.00 | 7.50 | -2.70% | 333,449 |
| Dec 15, 2025 | 8.04 | 8.25 | 8.04 | 8.22 | 7.71 | 3.70% | 242,436 |
| Dec 12, 2025 | 7.83 | 8.08 | 7.83 | 7.93 | 7.44 | 1.60% | 260,437 |
| Dec 11, 2025 | 7.91 | 8.00 | 7.56 | 7.80 | 7.32 | -1.46% | 546,299 |
| Dec 10, 2025 | 7.85 | 7.94 | 7.66 | 7.92 | 7.43 | 1.71% | 203,624 |
| Dec 9, 2025 | 7.58 | 7.79 | 7.45 | 7.79 | 7.30 | 1.63% | 184,612 |
| Dec 8, 2025 | 7.44 | 7.73 | 7.43 | 7.66 | 7.19 | 3.72% | 241,199 |
| Dec 5, 2025 | 7.75 | 7.96 | 7.39 | 7.39 | 6.93 | -5.56% | 376,199 |
| Dec 4, 2025 | 7.56 | 8.10 | 7.56 | 7.82 | 7.34 | 2.68% | 445,724 |
| Dec 3, 2025 | 7.31 | 7.64 | 7.31 | 7.62 | 7.15 | 4.90% | 730,011 |
| Dec 2, 2025 | 7.21 | 7.31 | 7.15 | 7.26 | 6.81 | 0.12% | 122,849 |
| Dec 1, 2025 | 7.31 | 7.31 | 7.19 | 7.25 | 6.80 | 0.23% | 77,062 |
| Nov 28, 2025 | 7.19 | 7.33 | 7.19 | 7.24 | 6.79 | 0.63% | 124,536 |
| Nov 27, 2025 | 7.16 | 7.26 | 7.11 | 7.19 | 6.74 | 0.38% | 114,861 |
| Nov 26, 2025 | 7.09 | 7.25 | 7.09 | 7.16 | 6.72 | 0.87% | 142,986 |
| Nov 25, 2025 | 7.24 | 7.29 | 7.08 | 7.10 | 6.66 | -2.32% | 179,324 |
| Nov 24, 2025 | 7.07 | 7.27 | 7.07 | 7.27 | 6.82 | 1.24% | 71,662 |
| Nov 21, 2025 | 7.16 | 7.21 | 7.06 | 7.18 | 6.74 | -1.47% | 139,836 |
| Nov 19, 2025 | 7.24 | 7.55 | 7.13 | 7.29 | 6.84 | -0.60% | 191,137 |
| Nov 18, 2025 | 7.26 | 7.46 | 7.20 | 7.33 | 6.88 | 0.73% | 99,224 |
| Nov 17, 2025 | 7.08 | 7.30 | 7.02 | 7.28 | 6.83 | 2.77% | 267,524 |