Dexxos Participações S.A. (BVMF:DEXP3)
Brazil · Delayed Price · Currency is BRL 8.08
+0.18 (2.28%)
Oct 15, 2026, 5:00 PM GMT-3
Dexxos Participações Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.00 | 8.08 | 7.87 | 8.08 | 8.08 | 2.28% | 127,200 |
| Oct 14, 2026 | 8.09 | 8.11 | 7.77 | 7.90 | 7.90 | -2.71% | 134,000 |
| Oct 13, 2026 | 8.29 | 8.30 | 8.05 | 8.12 | 8.12 | -1.46% | 115,200 |
| Oct 9, 2026 | 8.01 | 8.30 | 7.90 | 8.24 | 8.24 | 3.39% | 204,100 |
| Oct 8, 2026 | 8.17 | 8.17 | 7.93 | 7.97 | 7.97 | -2.45% | 192,300 |
| Oct 7, 2026 | 7.99 | 8.17 | 7.75 | 8.17 | 8.17 | 2.12% | 185,000 |
| Oct 6, 2026 | 7.80 | 8.00 | 7.60 | 8.00 | 8.00 | 2.56% | 187,400 |
| Oct 5, 2026 | 7.66 | 7.89 | 7.61 | 7.80 | 7.80 | 3.17% | 267,900 |
| Oct 2, 2026 | 7.46 | 7.60 | 7.40 | 7.56 | 7.56 | 1.48% | 80,600 |
| Oct 1, 2026 | 7.31 | 7.45 | 7.30 | 7.45 | 7.45 | 0.40% | 179,600 |
| Sep 30, 2026 | 7.45 | 7.49 | 7.32 | 7.42 | 7.42 | -0.40% | 86,600 |
| Sep 29, 2026 | 7.35 | 7.45 | 7.34 | 7.45 | 7.45 | 1.09% | 38,000 |
| Sep 28, 2026 | 7.49 | 7.49 | 7.35 | 7.37 | 7.37 | -1.47% | 40,200 |
| Sep 25, 2026 | 7.35 | 7.53 | 7.34 | 7.48 | 7.48 | 1.49% | 59,900 |
| Sep 24, 2026 | 7.29 | 7.46 | 7.25 | 7.37 | 7.37 | 0.96% | 68,500 |
| Sep 23, 2026 | 7.40 | 7.41 | 7.30 | 7.30 | 7.30 | -1.35% | 30,800 |
| Sep 22, 2026 | 7.29 | 7.40 | 7.29 | 7.40 | 7.40 | 1.51% | 42,400 |
| Sep 21, 2026 | 7.49 | 7.50 | 7.29 | 7.29 | 7.29 | -1.88% | 90,800 |
| Sep 18, 2026 | 7.40 | 7.43 | 7.33 | 7.43 | 7.43 | - | 44,500 |
| Sep 17, 2026 | 7.50 | 7.50 | 7.38 | 7.43 | 7.43 | - | 83,100 |
| Sep 16, 2026 | 7.55 | 7.55 | 7.43 | 7.43 | 7.43 | -1.20% | 52,700 |
| Sep 15, 2026 | 7.50 | 7.59 | 7.38 | 7.52 | 7.52 | 0.27% | 55,700 |
| Sep 14, 2026 | 7.50 | 7.51 | 7.39 | 7.50 | 7.50 | - | 79,500 |
| Sep 11, 2026 | 7.41 | 7.50 | 7.35 | 7.50 | 7.50 | 1.08% | 92,000 |
| Sep 10, 2026 | 7.58 | 7.59 | 7.42 | 7.42 | 7.42 | -1.72% | 188,900 |
| Sep 9, 2026 | 7.46 | 7.56 | 7.42 | 7.55 | 7.55 | 0.53% | 45,900 |
| Sep 8, 2026 | 7.53 | 7.58 | 7.44 | 7.51 | 7.51 | 0.27% | 75,000 |
| Sep 4, 2026 | 7.44 | 7.57 | 7.41 | 7.49 | 7.49 | 0.27% | 74,000 |
| Sep 3, 2026 | 7.44 | 7.47 | 7.33 | 7.47 | 7.47 | 0.81% | 96,100 |
| Sep 2, 2026 | 7.33 | 7.43 | 7.28 | 7.41 | 7.41 | 1.51% | 70,900 |
| Sep 1, 2026 | 7.22 | 7.31 | 7.10 | 7.30 | 7.30 | 0.97% | 79,100 |
| Aug 31, 2026 | 7.18 | 7.23 | 7.17 | 7.23 | 7.23 | 0.70% | 50,900 |
| Aug 28, 2026 | 7.23 | 7.25 | 7.14 | 7.18 | 7.18 | -0.55% | 56,000 |
| Aug 27, 2026 | 7.15 | 7.22 | 7.10 | 7.22 | 7.22 | 0.98% | 41,300 |
| Aug 26, 2026 | 7.12 | 7.20 | 7.07 | 7.15 | 7.15 | 0.56% | 94,700 |
| Aug 25, 2026 | 7.08 | 7.12 | 7.03 | 7.11 | 7.11 | 0.42% | 40,300 |
| Aug 24, 2026 | 7.08 | 7.10 | 7.01 | 7.08 | 7.08 | -0.70% | 51,400 |
| Aug 21, 2026 | 7.02 | 7.15 | 7.02 | 7.13 | 7.13 | 1.86% | 50,500 |
| Aug 20, 2026 | 7.10 | 7.14 | 7.00 | 7.00 | 7.00 | -1.82% | 85,700 |
| Aug 19, 2026 | 7.17 | 7.21 | 7.07 | 7.13 | 7.13 | -0.70% | 59,500 |
| Aug 18, 2026 | 7.17 | 7.22 | 7.13 | 7.18 | 7.18 | -0.69% | 43,300 |
| Aug 17, 2026 | 7.10 | 7.27 | 7.06 | 7.23 | 7.23 | 1.83% | 88,700 |
| Aug 14, 2026 | 7.05 | 7.10 | 6.98 | 7.10 | 7.10 | 0.42% | 58,300 |
| Aug 13, 2026 | 6.95 | 7.07 | 6.95 | 7.07 | 7.07 | 1.73% | 172,500 |
| Aug 12, 2026 | 7.06 | 7.10 | 6.86 | 6.95 | 6.95 | -2.11% | 141,700 |
| Aug 11, 2026 | 7.15 | 7.25 | 7.06 | 7.10 | 7.10 | - | 54,000 |
| Aug 10, 2026 | 7.36 | 7.42 | 7.10 | 7.10 | 7.10 | -4.05% | 91,200 |
| Aug 7, 2026 | 7.30 | 7.40 | 7.24 | 7.40 | 7.40 | 1.37% | 58,000 |
| Aug 6, 2026 | 7.21 | 7.30 | 7.19 | 7.30 | 7.30 | 0.14% | 87,200 |
| Aug 5, 2026 | 7.16 | 7.29 | 7.14 | 7.29 | 7.29 | 1.25% | 63,800 |