Dexxos Participações S.A. (BVMF:DEXP3)
Brazil · Delayed Price · Currency is BRL 7.30
+0.13 (1.81%)
May 22, 2026, 5:06 PM GMT-3
Dexxos Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.19 | 7.30 | 7.15 | 7.30 | 7.30 | 1.81% | 76,300 |
| May 21, 2026 | 7.15 | 7.27 | 7.12 | 7.17 | 7.17 | 0.28% | 221,400 |
| May 20, 2026 | 7.21 | 7.27 | 7.07 | 7.15 | 7.15 | -0.56% | 188,000 |
| May 19, 2026 | 7.15 | 7.22 | 7.02 | 7.19 | 7.19 | -0.14% | 227,900 |
| May 18, 2026 | 7.21 | 7.22 | 7.11 | 7.20 | 7.20 | -0.14% | 161,600 |
| May 15, 2026 | 7.20 | 7.24 | 7.14 | 7.21 | 7.21 | -0.14% | 138,700 |
| May 14, 2026 | 7.30 | 7.30 | 7.18 | 7.22 | 7.22 | -1.37% | 90,200 |
| May 13, 2026 | 7.21 | 7.32 | 7.17 | 7.32 | 7.32 | -0.14% | 93,600 |
| May 12, 2026 | 7.19 | 7.34 | 7.16 | 7.33 | 7.33 | 2.09% | 172,000 |
| May 11, 2026 | 7.27 | 7.27 | 7.16 | 7.18 | 7.18 | -1.24% | 131,200 |
| May 8, 2026 | 7.33 | 7.37 | 7.26 | 7.27 | 7.27 | -0.14% | 93,500 |
| May 7, 2026 | 7.38 | 7.45 | 7.27 | 7.28 | 7.28 | -2.28% | 173,100 |
| May 6, 2026 | 7.34 | 7.48 | 7.34 | 7.45 | 7.45 | 0.27% | 79,900 |
| May 5, 2026 | 7.41 | 7.50 | 7.36 | 7.43 | 7.43 | 1.23% | 93,800 |
| May 4, 2026 | 7.42 | 7.44 | 7.27 | 7.34 | 7.34 | -0.41% | 116,300 |
| Apr 30, 2026 | 7.25 | 7.39 | 7.25 | 7.37 | 7.37 | 0.96% | 111,100 |
| Apr 29, 2026 | 7.30 | 7.34 | 7.24 | 7.30 | 7.30 | 0.14% | 132,300 |
| Apr 28, 2026 | 7.29 | 7.35 | 7.26 | 7.29 | 7.29 | - | 76,000 |
| Apr 27, 2026 | 7.33 | 7.38 | 7.24 | 7.29 | 7.29 | -0.68% | 170,600 |
| Apr 24, 2026 | 7.34 | 7.43 | 7.34 | 7.34 | 7.34 | - | 112,100 |
| Apr 23, 2026 | 7.44 | 7.50 | 7.34 | 7.34 | 7.34 | -2.00% | 162,400 |
| Apr 22, 2026 | 7.34 | 7.49 | 7.32 | 7.49 | 7.49 | 0.40% | 176,600 |
| Apr 20, 2026 | 7.35 | 7.46 | 7.32 | 7.46 | 7.46 | 0.81% | 183,500 |
| Apr 17, 2026 | 7.37 | 7.40 | 7.32 | 7.40 | 7.40 | 0.95% | 86,800 |
| Apr 16, 2026 | 7.39 | 7.39 | 7.31 | 7.33 | 7.33 | -0.81% | 106,700 |
| Apr 15, 2026 | 7.50 | 7.50 | 7.31 | 7.39 | 7.39 | -0.81% | 79,700 |
| Apr 14, 2026 | 7.33 | 7.45 | 7.33 | 7.45 | 7.45 | 1.78% | 109,200 |
| Apr 13, 2026 | 7.43 | 7.44 | 7.32 | 7.32 | 7.32 | -1.48% | 80,800 |
| Apr 10, 2026 | 7.40 | 7.51 | 7.34 | 7.43 | 7.43 | -0.27% | 119,000 |
| Apr 9, 2026 | 7.26 | 7.46 | 7.25 | 7.45 | 7.45 | 2.90% | 119,200 |
| Apr 8, 2026 | 7.16 | 7.28 | 7.14 | 7.24 | 7.24 | 1.83% | 173,300 |
| Apr 7, 2026 | 7.04 | 7.12 | 7.00 | 7.11 | 7.11 | 0.99% | 224,100 |
| Apr 6, 2026 | 7.05 | 7.08 | 7.00 | 7.04 | 7.04 | 0.43% | 93,300 |
| Apr 2, 2026 | 7.01 | 7.12 | 6.94 | 7.01 | 7.01 | -0.85% | 248,000 |
| Apr 1, 2026 | 7.09 | 7.11 | 7.00 | 7.07 | 7.07 | -0.98% | 251,000 |
| Mar 31, 2026 | 7.05 | 7.22 | 7.04 | 7.14 | 7.14 | 1.28% | 133,500 |
| Mar 30, 2026 | 7.01 | 7.10 | 6.98 | 7.05 | 7.05 | 0.57% | 91,100 |
| Mar 27, 2026 | 7.08 | 7.13 | 6.99 | 7.01 | 7.01 | -1.13% | 162,000 |
| Mar 26, 2026 | 7.10 | 7.12 | 6.99 | 7.09 | 7.09 | -0.14% | 248,900 |
| Mar 25, 2026 | 7.15 | 7.20 | 6.93 | 7.10 | 7.10 | -1.53% | 239,500 |
| Mar 24, 2026 | 7.09 | 7.27 | 7.05 | 7.21 | 7.21 | 0.56% | 111,900 |
| Mar 23, 2026 | 7.12 | 7.20 | 7.04 | 7.17 | 7.17 | 0.99% | 148,200 |
| Mar 20, 2026 | 7.02 | 7.10 | 6.86 | 7.10 | 7.10 | 1.43% | 145,500 |
| Mar 19, 2026 | 7.05 | 7.06 | 6.81 | 7.00 | 7.00 | -0.57% | 259,300 |
| Mar 18, 2026 | 7.16 | 7.21 | 7.04 | 7.04 | 7.04 | -1.68% | 88,600 |
| Mar 17, 2026 | 7.25 | 7.30 | 7.16 | 7.16 | 7.16 | -1.24% | 67,200 |
| Mar 16, 2026 | 7.15 | 7.31 | 7.15 | 7.25 | 7.25 | 1.40% | 53,200 |
| Mar 13, 2026 | 7.31 | 7.40 | 7.15 | 7.15 | 7.15 | -2.05% | 144,300 |
| Mar 12, 2026 | 7.42 | 7.43 | 7.30 | 7.30 | 7.30 | -2.41% | 82,800 |
| Mar 11, 2026 | 7.48 | 7.58 | 7.40 | 7.48 | 7.48 | -0.66% | 96,000 |