Dexxos Participações S.A. (BVMF:DEXP3)
Brazil · Delayed Price · Currency is BRL 8.50
+0.06 (0.71%)
Sep 17, 2025, 5:06 PM GMT-3
Dexxos Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.44 | 8.55 | 8.42 | 8.47 | 8.47 | 0.36% | 57,500 |
| 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 |
| Aug 22, 2025 | 8.42 | 8.65 | 8.42 | 8.58 | 8.58 | 0.94% | 29,200 |
| Aug 21, 2025 | 8.42 | 8.61 | 8.40 | 8.50 | 8.50 | -0.58% | 92,600 |
| Aug 20, 2025 | 8.48 | 8.84 | 8.35 | 8.55 | 8.55 | 1.79% | 128,500 |
| Aug 19, 2025 | 8.40 | 8.70 | 8.40 | 8.40 | 8.40 | -2.10% | 109,900 |
| Aug 18, 2025 | 8.35 | 8.79 | 8.20 | 8.58 | 8.58 | 2.14% | 117,500 |
| Aug 15, 2025 | 8.38 | 8.46 | 8.27 | 8.40 | 8.40 | 0.48% | 48,300 |
| Aug 14, 2025 | 8.26 | 8.39 | 8.19 | 8.36 | 8.36 | 1.70% | 78,600 |
| Aug 13, 2025 | 8.42 | 8.48 | 8.22 | 8.22 | 8.22 | -2.61% | 82,500 |
| Aug 12, 2025 | 9.01 | 9.02 | 8.36 | 8.44 | 8.44 | -4.20% | 317,600 |
| Aug 11, 2025 | 8.68 | 8.93 | 8.49 | 8.81 | 8.81 | 2.20% | 112,300 |
| Aug 8, 2025 | 8.75 | 8.90 | 8.51 | 8.62 | 8.62 | 0.94% | 101,500 |
| Aug 7, 2025 | 8.57 | 8.75 | 8.53 | 8.54 | 8.54 | -0.35% | 86,700 |
| Aug 6, 2025 | 8.26 | 8.57 | 8.26 | 8.57 | 8.57 | 4.38% | 76,900 |
| Aug 5, 2025 | 8.15 | 8.27 | 8.15 | 8.21 | 8.21 | 0.37% | 38,100 |
| Aug 4, 2025 | 8.30 | 8.36 | 8.15 | 8.18 | 8.18 | -1.09% | 47,800 |
| Aug 1, 2025 | 8.52 | 8.59 | 8.27 | 8.27 | 8.27 | -2.25% | 55,400 |
| Jul 31, 2025 | 8.40 | 8.74 | 8.40 | 8.46 | 8.46 | -1.63% | 58,500 |
| Jul 30, 2025 | 8.58 | 8.60 | 8.40 | 8.60 | 8.60 | 0.82% | 74,100 |
| Jul 29, 2025 | 8.42 | 8.57 | 8.38 | 8.53 | 8.53 | 1.31% | 47,400 |
| Jul 28, 2025 | 8.75 | 8.75 | 8.40 | 8.42 | 8.42 | -4.32% | 162,500 |
| Jul 25, 2025 | 8.80 | 8.80 | 8.74 | 8.80 | 8.80 | - | 43,000 |
| Jul 24, 2025 | 8.87 | 8.87 | 8.69 | 8.80 | 8.80 | -0.34% | 42,300 |
| Jul 23, 2025 | 8.80 | 8.88 | 8.69 | 8.83 | 8.83 | -0.45% | 100,600 |
| Jul 22, 2025 | 8.92 | 8.92 | 8.73 | 8.87 | 8.87 | -0.56% | 74,200 |
| Jul 21, 2025 | 8.61 | 8.92 | 8.61 | 8.92 | 8.92 | 2.88% | 85,400 |
| Jul 18, 2025 | 8.94 | 8.94 | 8.67 | 8.67 | 8.67 | -3.67% | 79,600 |
| Jul 17, 2025 | 9.09 | 9.09 | 8.85 | 9.00 | 9.00 | 0.56% | 46,500 |
| Jul 16, 2025 | 9.13 | 9.13 | 8.83 | 8.95 | 8.95 | -1.97% | 84,600 |
| Jul 15, 2025 | 9.24 | 9.24 | 8.99 | 9.13 | 9.13 | -0.98% | 85,800 |
| Jul 14, 2025 | 9.18 | 9.25 | 8.95 | 9.22 | 9.22 | 0.55% | 98,400 |
| Jul 11, 2025 | 9.01 | 9.25 | 8.98 | 9.17 | 9.17 | 0.44% | 48,600 |
| Jul 10, 2025 | 9.12 | 9.42 | 8.99 | 9.13 | 9.13 | -0.87% | 154,600 |