Dexxos Participações S.A. (BVMF:DEXP4)
Brazil · Delayed Price · Currency is BRL 8.74
+0.27 (3.19%)
Dec 4, 2025, 5:33 PM GMT-3
Dexxos Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 8.39 | 8.47 | 8.34 | 8.47 | 8.47 | 4.31% | 5,100 |
| Dec 2, 2025 | 8.02 | 8.12 | 8.00 | 8.12 | 8.12 | 0.12% | 2,100 |
| Dec 1, 2025 | 8.05 | 8.11 | 8.03 | 8.11 | 8.11 | -0.25% | 18,100 |
| Nov 28, 2025 | 7.87 | 8.18 | 7.85 | 8.13 | 8.13 | 2.26% | 3,000 |
| Nov 27, 2025 | 8.03 | 8.20 | 7.95 | 7.95 | 7.95 | -1.00% | 4,100 |
| Nov 26, 2025 | 8.10 | 8.10 | 8.03 | 8.03 | 8.03 | -4.29% | 1,500 |
| Nov 25, 2025 | 8.20 | 8.39 | 8.20 | 8.39 | 8.39 | 3.33% | 5,300 |
| Nov 24, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.37% | 100 |
| Nov 21, 2025 | 7.83 | 8.09 | 7.83 | 8.09 | 8.09 | -1.70% | 1,000 |
| Nov 19, 2025 | 8.18 | 8.23 | 8.18 | 8.23 | 8.23 | -1.79% | 600 |
| Nov 18, 2025 | 8.05 | 8.38 | 7.81 | 8.38 | 8.38 | 4.10% | 6,100 |
| Nov 17, 2025 | 8.13 | 8.13 | 8.00 | 8.05 | 8.05 | 0.63% | 1,400 |
| Nov 14, 2025 | 8.00 | 8.00 | 7.85 | 8.00 | 8.00 | 1.78% | 6,000 |
| Nov 13, 2025 | 7.96 | 7.96 | 7.86 | 7.86 | 7.86 | -1.13% | 2,200 |
| Nov 12, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -4.10% | 600 |
| Nov 11, 2025 | 7.95 | 8.29 | 7.95 | 8.29 | 8.29 | 3.62% | 1,100 |
| Nov 10, 2025 | 7.81 | 8.00 | 7.80 | 8.00 | 8.00 | 1.14% | 1,300 |
| Nov 7, 2025 | 7.80 | 7.93 | 7.80 | 7.91 | 7.91 | -2.22% | 800 |
| Nov 5, 2025 | 7.96 | 8.09 | 7.96 | 8.09 | 8.09 | 1.25% | 400 |
| Nov 3, 2025 | 8.06 | 8.06 | 7.99 | 7.99 | 7.99 | -1.36% | 17,000 |
| Oct 31, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.74% | 100 |
| Oct 30, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 2.00% | 900 |
| Oct 29, 2025 | 7.74 | 8.04 | 7.74 | 8.00 | 8.00 | 2.83% | 11,600 |
| Oct 28, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.89% | 100 |
| Oct 27, 2025 | 7.90 | 7.94 | 7.90 | 7.93 | 7.93 | -0.25% | 300 |
| Oct 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.65% | 1,000 |
| Oct 23, 2025 | 7.81 | 7.81 | 7.67 | 7.67 | 7.67 | -1.79% | 800 |
| Oct 22, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1.17% | 200 |
| Oct 20, 2025 | 7.90 | 7.91 | 7.72 | 7.72 | 7.72 | 0.39% | 500 |
| Oct 17, 2025 | 7.75 | 7.77 | 7.66 | 7.69 | 7.69 | -2.04% | 1,100 |
| Oct 15, 2025 | 7.85 | 8.12 | 7.77 | 7.85 | 7.85 | 0.51% | 2,900 |
| Oct 14, 2025 | 7.84 | 7.84 | 7.81 | 7.81 | 7.81 | -0.51% | 4,300 |
| Oct 13, 2025 | 7.85 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | 5,300 |
| Oct 10, 2025 | 7.92 | 7.92 | 7.80 | 7.80 | 7.80 | -1.64% | 4,100 |
| Oct 9, 2025 | 7.94 | 8.25 | 7.93 | 7.93 | 7.93 | -0.13% | 2,400 |
| Oct 8, 2025 | 7.94 | 7.96 | 7.94 | 7.94 | 7.94 | -0.13% | 5,900 |
| Oct 7, 2025 | 8.03 | 8.03 | 7.95 | 7.95 | 7.95 | -1.00% | 7,200 |
| Oct 6, 2025 | 8.05 | 8.05 | 8.03 | 8.03 | 8.03 | -0.99% | 800 |
| Oct 3, 2025 | 8.09 | 8.11 | 8.05 | 8.11 | 8.11 | 0.25% | 4,400 |
| Oct 2, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.12% | 3,000 |
| Oct 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 200 |
| Sep 30, 2025 | 8.17 | 8.17 | 7.98 | 8.00 | 8.00 | 0.25% | 2,500 |
| Sep 29, 2025 | 8.16 | 8.18 | 7.94 | 7.98 | 7.98 | -3.86% | 46,900 |
| Sep 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.24% | 100 |
| Sep 23, 2025 | 8.26 | 8.32 | 8.26 | 8.32 | 8.32 | 2.09% | 800 |
| Sep 22, 2025 | 8.18 | 8.18 | 8.15 | 8.15 | 8.15 | - | 2,500 |
| Sep 19, 2025 | 8.28 | 8.37 | 8.15 | 8.15 | 8.15 | -1.69% | 3,000 |
| Sep 18, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.12% | 1,000 |
| Sep 17, 2025 | 8.39 | 8.41 | 8.27 | 8.28 | 8.28 | 0.24% | 8,300 |
| Sep 16, 2025 | 8.31 | 8.31 | 8.26 | 8.26 | 8.26 | - | 5,800 |