Dexxos Participações S.A. (BVMF:DEXP4)
Brazil · Delayed Price · Currency is BRL 8.27
+0.01 (0.12%)
Sep 17, 2025, 4:05 PM GMT-3
Dexxos Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.39 | 8.41 | 8.27 | 8.28 | 8.28 | 0.24% | 8,700 |
| Sep 16, 2025 | 8.31 | 8.31 | 8.26 | 8.26 | 8.26 | - | 6,400 |
| Sep 15, 2025 | 8.20 | 8.44 | 8.19 | 8.26 | 8.26 | 0.73% | 2,500 |
| Sep 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | 300 |
| Sep 11, 2025 | 8.20 | 8.21 | 8.15 | 8.15 | 8.15 | 0.62% | 4,200 |
| Sep 10, 2025 | 8.29 | 8.30 | 8.06 | 8.10 | 8.10 | -2.41% | 6,200 |
| Sep 9, 2025 | 8.38 | 8.38 | 8.30 | 8.30 | 8.30 | -1.19% | 8,900 |
| Sep 8, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 1.08% | 400 |
| Sep 5, 2025 | 8.26 | 8.50 | 8.26 | 8.31 | 8.31 | 0.61% | 2,000 |
| Sep 4, 2025 | 8.35 | 8.36 | 8.20 | 8.26 | 8.26 | 1.10% | 1,500 |
| Sep 3, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.25% | 300 |
| Sep 2, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | 300 |
| Sep 1, 2025 | 8.36 | 8.36 | 8.03 | 8.10 | 8.10 | -2.99% | 23,400 |
| Aug 29, 2025 | 8.70 | 8.84 | 8.35 | 8.35 | 8.35 | -7.22% | 10,300 |
| Aug 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 27, 2025 | 8.97 | 9.00 | 8.97 | 9.00 | 9.00 | 1.69% | 7,700 |
| Aug 26, 2025 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 1.84% | 1,300 |
| Aug 25, 2025 | 8.50 | 8.69 | 8.50 | 8.69 | 8.69 | 1.64% | 300 |
| Aug 22, 2025 | 8.36 | 8.55 | 8.36 | 8.55 | 8.55 | 2.76% | 2,400 |
| Aug 21, 2025 | 8.35 | 8.35 | 8.32 | 8.32 | 8.32 | -1.54% | 600 |
| Aug 20, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 100 |
| Aug 19, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | 500 |
| Aug 18, 2025 | 8.41 | 8.60 | 8.41 | 8.60 | 8.60 | 3.61% | 2,600 |
| Aug 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Aug 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Aug 13, 2025 | 8.31 | 8.31 | 8.30 | 8.30 | 8.30 | -1.31% | 5,100 |
| Aug 12, 2025 | 8.60 | 8.60 | 8.40 | 8.41 | 8.41 | -1.41% | 4,000 |
| Aug 11, 2025 | 8.70 | 8.71 | 8.53 | 8.53 | 8.53 | -1.50% | 600 |
| Aug 8, 2025 | 8.38 | 8.66 | 8.38 | 8.66 | 8.66 | 4.09% | 300 |
| Aug 7, 2025 | 8.33 | 8.34 | 8.32 | 8.32 | 8.32 | 0.85% | 17,500 |
| Aug 6, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | 0.61% | 1,500 |
| Aug 5, 2025 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | -1.44% | 800 |
| Aug 4, 2025 | 8.32 | 8.32 | 8.20 | 8.32 | 8.32 | 0.12% | 8,000 |
| Aug 1, 2025 | 8.47 | 8.49 | 8.30 | 8.31 | 8.31 | -0.60% | 1,800 |
| Jul 31, 2025 | 8.36 | 8.37 | 8.35 | 8.36 | 8.36 | -1.99% | 9,100 |
| Jul 30, 2025 | 8.42 | 8.53 | 8.37 | 8.53 | 8.53 | 1.31% | 7,500 |
| Jul 29, 2025 | 8.43 | 8.43 | 8.42 | 8.42 | 8.42 | -0.12% | 9,500 |
| Jul 28, 2025 | 8.58 | 8.58 | 8.42 | 8.43 | 8.43 | -2.09% | 7,300 |
| Jul 25, 2025 | 8.58 | 8.62 | 8.56 | 8.61 | 8.61 | -0.12% | 14,100 |
| Jul 24, 2025 | 8.65 | 8.70 | 8.59 | 8.62 | 8.62 | 0.35% | 7,900 |
| Jul 23, 2025 | 8.67 | 8.67 | 8.59 | 8.59 | 8.59 | -1.04% | 500 |
| Jul 22, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Jul 21, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Jul 18, 2025 | 8.86 | 8.86 | 8.66 | 8.68 | 8.68 | -2.03% | 900 |
| Jul 17, 2025 | 8.91 | 9.07 | 8.86 | 8.86 | 8.86 | -0.67% | 1,000 |
| Jul 16, 2025 | 8.88 | 8.92 | 8.86 | 8.92 | 8.92 | -0.56% | 800 |
| Jul 15, 2025 | 8.86 | 8.97 | 8.86 | 8.97 | 8.97 | 1.47% | 800 |
| Jul 14, 2025 | 9.02 | 9.02 | 8.82 | 8.84 | 8.84 | -3.39% | 600 |
| Jul 11, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.44% | 100 |
| Jul 10, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.98% | 200 |