Dexxos Participações S.A. (BVMF:DEXP4)
Brazil · Delayed Price · Currency is BRL 7.57
+0.07 (0.93%)
Feb 10, 2026, 5:21 PM GMT-3
Dexxos Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 7.44 | 7.50 | 7.42 | 7.50 | 7.50 | 1.35% | 4,900 |
| Feb 6, 2026 | 7.28 | 7.40 | 7.21 | 7.40 | 7.40 | 1.79% | 11,100 |
| Feb 5, 2026 | 7.28 | 7.35 | 7.27 | 7.27 | 7.27 | -1.22% | 6,800 |
| Feb 4, 2026 | 7.53 | 7.53 | 7.35 | 7.36 | 7.36 | -1.87% | 6,300 |
| Feb 3, 2026 | 7.44 | 7.57 | 7.44 | 7.50 | 7.50 | 0.27% | 2,800 |
| Feb 2, 2026 | 7.48 | 7.48 | 7.35 | 7.48 | 7.48 | -0.66% | 3,400 |
| Jan 30, 2026 | 7.46 | 7.65 | 7.39 | 7.53 | 7.53 | 0.80% | 5,000 |
| Jan 29, 2026 | 7.50 | 7.50 | 7.41 | 7.47 | 7.47 | -0.93% | 4,300 |
| Jan 28, 2026 | 7.50 | 7.55 | 7.50 | 7.54 | 7.54 | 0.53% | 500 |
| Jan 27, 2026 | 7.48 | 7.50 | 7.34 | 7.50 | 7.50 | 2.74% | 8,000 |
| Jan 26, 2026 | 7.49 | 7.49 | 7.30 | 7.30 | 7.30 | -1.22% | 3,600 |
| Jan 23, 2026 | 7.38 | 7.39 | 7.36 | 7.39 | 7.39 | 1.93% | 6,100 |
| Jan 22, 2026 | 7.34 | 7.35 | 7.25 | 7.25 | 7.25 | -0.68% | 5,700 |
| Jan 21, 2026 | 7.25 | 7.33 | 7.25 | 7.30 | 7.30 | 0.69% | 8,400 |
| Jan 20, 2026 | 7.36 | 7.36 | 7.25 | 7.25 | 7.25 | -1.36% | 3,400 |
| Jan 19, 2026 | 7.40 | 7.53 | 7.20 | 7.35 | 7.35 | 0.55% | 6,500 |
| Jan 16, 2026 | 7.82 | 7.82 | 7.24 | 7.31 | 7.31 | -8.51% | 22,500 |
| Jan 15, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.63% | 100 |
| Jan 14, 2026 | 7.85 | 8.09 | 7.72 | 7.94 | 7.94 | 1.40% | 4,700 |
| Jan 13, 2026 | 7.89 | 7.89 | 7.83 | 7.83 | 7.83 | -0.76% | 700 |
| Jan 12, 2026 | 7.90 | 7.90 | 7.89 | 7.89 | 7.89 | -4.94% | 1,400 |
| Jan 9, 2026 | 7.73 | 8.49 | 7.50 | 8.30 | 8.30 | 5.73% | 2,500 |
| Jan 8, 2026 | 7.89 | 7.89 | 7.85 | 7.85 | 7.85 | 0.64% | 400 |
| Jan 7, 2026 | 7.86 | 7.86 | 7.80 | 7.80 | 7.80 | -1.39% | 500 |
| Jan 6, 2026 | 7.89 | 7.91 | 7.88 | 7.91 | 7.91 | 0.25% | 800 |
| Jan 5, 2026 | 7.67 | 7.94 | 7.67 | 7.89 | 7.89 | 0.90% | 2,900 |
| Jan 2, 2026 | 7.69 | 8.01 | 7.69 | 7.82 | 7.82 | -2.25% | 44,700 |
| Dec 30, 2025 | 7.71 | 8.01 | 7.70 | 8.00 | 8.00 | - | 48,000 |
| Dec 29, 2025 | 7.80 | 8.05 | 7.50 | 8.00 | 8.00 | 5.96% | 14,200 |
| Dec 26, 2025 | 7.50 | 7.80 | 7.00 | 7.55 | 7.55 | 0.67% | 10,100 |
| Dec 23, 2025 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | -1.32% | 3,600 |
| Dec 22, 2025 | 7.95 | 7.95 | 7.54 | 7.60 | 7.60 | -4.15% | 3,300 |
| Dec 19, 2025 | 7.73 | 7.93 | 7.66 | 7.93 | 7.93 | 2.53% | 2,024 |
| Dec 18, 2025 | 7.39 | 7.73 | 7.39 | 7.73 | 7.73 | 2.46% | 3,711 |
| Dec 17, 2025 | 7.86 | 7.86 | 7.38 | 7.55 | 7.55 | -7.21% | 13,049 |
| Dec 16, 2025 | 8.20 | 8.42 | 8.09 | 8.13 | 7.62 | -0.55% | 11,474 |
| Dec 15, 2025 | 8.09 | 8.36 | 7.91 | 8.18 | 7.67 | 1.67% | 23,849 |
| Dec 12, 2025 | 8.08 | 8.29 | 7.87 | 8.04 | 7.54 | -0.33% | 10,911 |
| Dec 11, 2025 | 7.82 | 8.07 | 7.82 | 8.07 | 7.57 | 3.77% | 7,199 |
| Dec 10, 2025 | 7.73 | 7.78 | 7.73 | 7.78 | 7.29 | 0.70% | 561 |
| Dec 9, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.24 | 0.10% | 224 |
| Dec 8, 2025 | 7.73 | 7.73 | 7.72 | 7.72 | 7.23 | 2.48% | 224 |
| Dec 5, 2025 | 7.74 | 7.74 | 7.51 | 7.53 | 7.06 | -3.09% | 1,686 |
| Dec 4, 2025 | 7.64 | 7.85 | 7.64 | 7.77 | 7.28 | 3.19% | 1,686 |
| Dec 3, 2025 | 7.46 | 7.53 | 7.41 | 7.53 | 7.06 | 4.31% | 5,736 |
| Dec 2, 2025 | 7.13 | 7.22 | 7.11 | 7.22 | 6.77 | 0.12% | 2,361 |
| Dec 1, 2025 | 7.16 | 7.21 | 7.14 | 7.21 | 6.76 | -0.25% | 20,361 |
| Nov 28, 2025 | 7.00 | 7.27 | 6.98 | 7.23 | 6.77 | 2.26% | 3,374 |
| Nov 27, 2025 | 7.14 | 7.29 | 7.07 | 7.07 | 6.62 | -0.99% | 4,611 |
| Nov 26, 2025 | 7.20 | 7.20 | 7.14 | 7.14 | 6.69 | -4.29% | 1,686 |