Dexxos Participações S.A. (BVMF:DEXP3)
Brazil · Delayed Price · Currency is BRL 7.28
-0.27 (-3.58%)
At close: Mar 6, 2026
Dexxos Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.50 | 7.50 | 7.28 | 7.28 | 7.28 | -3.58% | 159,800 |
| Mar 5, 2026 | 7.70 | 7.70 | 7.39 | 7.55 | 7.55 | - | 128,400 |
| Mar 4, 2026 | 7.40 | 7.59 | 7.40 | 7.55 | 7.55 | 0.67% | 56,200 |
| Mar 3, 2026 | 7.49 | 7.52 | 7.40 | 7.50 | 7.50 | -0.27% | 210,700 |
| Mar 2, 2026 | 7.48 | 7.60 | 7.46 | 7.52 | 7.52 | - | 161,000 |
| Feb 27, 2026 | 7.59 | 7.65 | 7.52 | 7.52 | 7.52 | -0.92% | 76,800 |
| Feb 26, 2026 | 7.52 | 7.75 | 7.52 | 7.59 | 7.59 | 2.02% | 183,100 |
| Feb 25, 2026 | 7.69 | 7.69 | 7.38 | 7.44 | 7.44 | -1.33% | 168,300 |
| Feb 24, 2026 | 7.60 | 7.66 | 7.52 | 7.54 | 7.54 | -0.66% | 135,800 |
| Feb 23, 2026 | 7.59 | 7.78 | 7.55 | 7.59 | 7.59 | -0.52% | 132,000 |
| Feb 20, 2026 | 7.66 | 7.71 | 7.58 | 7.63 | 7.63 | -0.39% | 62,100 |
| Feb 19, 2026 | 7.69 | 7.75 | 7.63 | 7.66 | 7.66 | -1.03% | 105,100 |
| Feb 18, 2026 | 7.67 | 7.74 | 7.59 | 7.74 | 7.74 | 1.71% | 53,400 |
| Feb 13, 2026 | 7.54 | 7.63 | 7.50 | 7.61 | 7.61 | -0.65% | 140,600 |
| Feb 12, 2026 | 7.65 | 7.74 | 7.54 | 7.66 | 7.66 | 0.13% | 121,300 |
| Feb 11, 2026 | 7.79 | 7.80 | 7.59 | 7.65 | 7.65 | - | 171,700 |
| Feb 10, 2026 | 7.55 | 7.71 | 7.52 | 7.65 | 7.65 | 1.32% | 181,100 |
| Feb 9, 2026 | 7.46 | 7.55 | 7.42 | 7.55 | 7.55 | 0.94% | 123,500 |
| Feb 6, 2026 | 7.35 | 7.48 | 7.23 | 7.48 | 7.48 | 2.75% | 92,500 |
| Feb 5, 2026 | 7.38 | 7.42 | 7.28 | 7.28 | 7.28 | -0.27% | 143,700 |
| Feb 4, 2026 | 7.45 | 7.48 | 7.26 | 7.30 | 7.30 | -2.41% | 126,900 |
| Feb 3, 2026 | 7.35 | 7.56 | 7.35 | 7.48 | 7.48 | 1.63% | 189,500 |
| Feb 2, 2026 | 7.42 | 7.48 | 7.32 | 7.36 | 7.36 | -1.08% | 151,200 |
| 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 |