Dexxos Participações S.A. (BVMF:DEXP3)
Brazil · Delayed Price · Currency is BRL 7.41
+0.11 (1.51%)
Sep 2, 2026, 5:03 PM GMT-3
Dexxos Participações Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 7.16 | 7.30 | 7.15 | 7.20 | 7.20 | -0.28% | 86,500 |
| Aug 3, 2026 | 7.20 | 7.26 | 7.17 | 7.22 | 7.22 | -0.41% | 48,800 |
| Jul 31, 2026 | 7.21 | 7.32 | 7.21 | 7.25 | 7.25 | -0.82% | 20,200 |
| Jul 30, 2026 | 7.25 | 7.34 | 7.23 | 7.31 | 7.31 | 1.11% | 40,600 |
| Jul 29, 2026 | 7.29 | 7.31 | 7.14 | 7.23 | 7.23 | -0.82% | 57,300 |
| Jul 28, 2026 | 7.30 | 7.36 | 7.18 | 7.29 | 7.29 | 0.55% | 42,500 |
| Jul 27, 2026 | 7.25 | 7.25 | 7.10 | 7.25 | 7.25 | 0.55% | 47,800 |
| Jul 24, 2026 | 7.25 | 7.25 | 7.15 | 7.21 | 7.21 | -0.28% | 41,000 |
| Jul 23, 2026 | 7.09 | 7.24 | 7.09 | 7.23 | 7.23 | 0.70% | 83,300 |
| Jul 22, 2026 | 7.14 | 7.21 | 7.09 | 7.18 | 7.18 | 1.13% | 46,200 |
| Jul 21, 2026 | 7.15 | 7.17 | 7.02 | 7.10 | 7.10 | -1.39% | 66,400 |
| Jul 20, 2026 | 7.15 | 7.20 | 7.11 | 7.20 | 7.20 | 0.70% | 43,900 |
| Jul 17, 2026 | 7.22 | 7.22 | 7.10 | 7.15 | 7.15 | -0.83% | 47,500 |
| Jul 16, 2026 | 7.13 | 7.21 | 7.09 | 7.21 | 7.21 | 0.56% | 67,200 |
| Jul 15, 2026 | 7.28 | 7.29 | 7.12 | 7.17 | 7.17 | -1.38% | 75,000 |
| Jul 14, 2026 | 7.27 | 7.29 | 7.16 | 7.27 | 7.27 | 0.41% | 36,300 |
| Jul 13, 2026 | 7.15 | 7.27 | 7.10 | 7.24 | 7.24 | -0.82% | 71,200 |
| Jul 10, 2026 | 7.24 | 7.32 | 7.20 | 7.30 | 7.30 | 0.69% | 64,000 |
| Jul 9, 2026 | 7.00 | 7.25 | 6.97 | 7.25 | 7.25 | 3.42% | 114,600 |
| Jul 8, 2026 | 7.01 | 7.01 | 6.89 | 7.01 | 7.01 | 1.15% | 54,100 |
| Jul 7, 2026 | 6.97 | 7.01 | 6.88 | 6.93 | 6.93 | - | 70,700 |
| Jul 6, 2026 | 7.00 | 7.03 | 6.88 | 6.93 | 6.93 | -1.00% | 51,700 |
| Jul 3, 2026 | 6.92 | 7.00 | 6.92 | 7.00 | 7.00 | 1.30% | 42,000 |
| Jul 2, 2026 | 7.10 | 7.10 | 6.91 | 6.91 | 6.91 | -1.71% | 72,200 |
| Jul 1, 2026 | 7.04 | 7.04 | 6.94 | 7.03 | 7.03 | -1.13% | 69,900 |
| Jun 30, 2026 | 6.93 | 7.11 | 6.90 | 7.11 | 7.11 | 1.86% | 84,200 |
| Jun 29, 2026 | 6.89 | 7.02 | 6.88 | 6.98 | 6.98 | 1.60% | 64,100 |
| Jun 26, 2026 | 6.92 | 6.96 | 6.85 | 6.87 | 6.87 | -2.55% | 93,400 |
| Jun 25, 2026 | 6.98 | 7.05 | 6.88 | 7.05 | 7.05 | 2.17% | 70,400 |