Dexxos Participações S.A. (DEXP4.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 02:49PM BRT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 100 |
| 24 May 2024 | 10.94 | 11.00 | 10.94 | 11.00 | 11.00 | 300 |
| 23 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 22 May 2024 | 10.52 | 11.16 | 10.50 | 11.00 | 11.00 | 9,300 |
| 21 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 20 May 2024 | 10.38 | 10.38 | 10.10 | 10.10 | 10.10 | 400 |
| 17 May 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 100 |
| 16 May 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 15 May 2024 | 10.50 | 10.69 | 10.21 | 10.21 | 10.21 | 3,200 |
| 14 May 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 300 |
| 13 May 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1,100 |
| 10 May 2024 | 10.61 | 10.68 | 10.52 | 10.68 | 10.68 | 800 |
| 09 May 2024 | 10.76 | 10.76 | 10.65 | 10.65 | 10.65 | 600 |
| 08 May 2024 | 10.62 | 10.80 | 10.62 | 10.62 | 10.62 | 300 |
| 07 May 2024 | 10.89 | 11.00 | 10.88 | 10.88 | 10.88 | 2,800 |
| 06 May 2024 | 10.84 | 10.85 | 10.52 | 10.52 | 10.52 | 3,800 |
| 03 May 2024 | 10.45 | 10.82 | 10.29 | 10.62 | 10.62 | 4,600 |
| 02 May 2024 | 10.55 | 10.58 | 10.55 | 10.58 | 10.58 | 400 |
| 30 Apr 2024 | 10.52 | 10.55 | 10.52 | 10.55 | 10.55 | 600 |
| 30 Apr 2024 | 0.319177 Dividend | |||||
| 29 Apr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.76 | - |
| 26 Apr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.76 | - |
| 25 Apr 2024 | 11.03 | 11.10 | 11.03 | 11.08 | 10.76 | 400 |
| 24 Apr 2024 | 10.85 | 10.86 | 10.85 | 10.86 | 10.55 | 2,200 |
| 23 Apr 2024 | 10.60 | 10.71 | 10.60 | 10.71 | 10.40 | 1,400 |
| 22 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.05 | 900 |
| 19 Apr 2024 | 10.13 | 10.54 | 10.13 | 10.54 | 10.24 | 200 |
| 18 Apr 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.24 | 2,100 |
| 17 Apr 2024 | 11.01 | 11.01 | 10.86 | 10.86 | 10.55 | 200 |
| 16 Apr 2024 | 10.70 | 10.70 | 10.50 | 10.50 | 10.20 | 700 |
| 15 Apr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.61 | - |
| 12 Apr 2024 | 10.93 | 10.93 | 10.92 | 10.92 | 10.61 | 200 |
| 11 Apr 2024 | 11.27 | 11.27 | 11.25 | 11.26 | 10.94 | 400 |
| 10 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 10.96 | - |
| 09 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 10.96 | 200 |
| 08 Apr 2024 | 11.39 | 11.39 | 11.00 | 11.00 | 10.68 | 3,400 |
| 05 Apr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.01 | 200 |
| 04 Apr 2024 | 11.00 | 11.38 | 11.00 | 11.38 | 11.05 | 7,700 |
| 03 Apr 2024 | 11.02 | 11.20 | 10.80 | 10.80 | 10.49 | 4,000 |
| 02 Apr 2024 | 11.25 | 11.33 | 11.02 | 11.10 | 10.78 | 2,900 |
| 01 Apr 2024 | 11.51 | 11.51 | 11.22 | 11.23 | 10.91 | 1,800 |
| 28 Mar 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.37 | 100 |
| 27 Mar 2024 | 11.91 | 12.04 | 11.90 | 12.04 | 11.69 | 700 |
| 26 Mar 2024 | 12.09 | 12.25 | 11.78 | 12.05 | 11.70 | 5,300 |
| 25 Mar 2024 | 12.46 | 12.50 | 12.30 | 12.30 | 11.95 | 1,700 |
| 22 Mar 2024 | 12.10 | 12.10 | 12.08 | 12.08 | 11.73 | 3,000 |
| 21 Mar 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.74 | - |
| 20 Mar 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.74 | - |
| 19 Mar 2024 | 12.34 | 12.34 | 12.09 | 12.09 | 11.74 | 600 |
| 18 Mar 2024 | 12.27 | 12.27 | 12.08 | 12.08 | 11.73 | 400 |
| 15 Mar 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 11.92 | 2,300 |
| 14 Mar 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.32 | 100 |
| 13 Mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.47 | 100 |
| 12 Mar 2024 | 12.80 | 13.15 | 12.80 | 12.99 | 12.62 | 1,200 |
| 11 Mar 2024 | 12.13 | 12.49 | 12.13 | 12.49 | 12.13 | 300 |
| 08 Mar 2024 | 12.38 | 12.50 | 12.38 | 12.50 | 12.14 | 600 |
| 07 Mar 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.22 | 200 |
| 06 Mar 2024 | 12.32 | 12.58 | 12.22 | 12.55 | 12.19 | 1,200 |
| 05 Mar 2024 | 12.65 | 12.65 | 12.15 | 12.59 | 12.23 | 2,100 |
| 04 Mar 2024 | 12.52 | 12.52 | 12.47 | 12.47 | 12.11 | 200 |
| 01 Mar 2024 | 13.39 | 13.39 | 12.52 | 12.52 | 12.16 | 2,100 |
| 29 Feb 2024 | 13.39 | 13.39 | 13.00 | 13.39 | 13.00 | 600 |
| 28 Feb 2024 | 12.68 | 13.45 | 12.68 | 13.39 | 13.00 | 5,300 |
| 27 Feb 2024 | 12.80 | 12.81 | 12.69 | 12.69 | 12.32 | 1,600 |
| 26 Feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.32 | - |
| 23 Feb 2024 | 12.68 | 12.69 | 12.68 | 12.69 | 12.32 | 400 |
| 22 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.33 | 2,100 |
| 21 Feb 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.09 | - |
| 20 Feb 2024 | 12.29 | 12.45 | 12.29 | 12.45 | 12.09 | 600 |
| 19 Feb 2024 | 11.91 | 12.00 | 11.75 | 12.00 | 11.65 | 4,400 |
| 16 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.65 | - |
| 15 Feb 2024 | 12.35 | 12.35 | 12.00 | 12.00 | 11.65 | 1,000 |
| 14 Feb 2024 | 12.00 | 12.35 | 12.00 | 12.35 | 11.99 | 300 |
| 09 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.65 | 100 |
| 08 Feb 2024 | 11.80 | 12.00 | 11.75 | 12.00 | 11.65 | 400 |
| 07 Feb 2024 | 12.07 | 12.10 | 12.07 | 12.10 | 11.75 | 400 |
| 06 Feb 2024 | 12.43 | 12.43 | 12.27 | 12.27 | 11.92 | 500 |
| 05 Feb 2024 | 12.00 | 12.60 | 12.00 | 12.41 | 12.05 | 5,100 |
| 02 Feb 2024 | 11.86 | 12.00 | 11.75 | 12.00 | 11.65 | 5,400 |
| 01 Feb 2024 | 11.86 | 11.86 | 11.65 | 11.86 | 11.52 | 3,000 |
| 31 Jan 2024 | 11.70 | 11.76 | 11.56 | 11.61 | 11.28 | 1,800 |
| 30 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.36 | 200 |
| 29 Jan 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.42 | 1,200 |
| 26 Jan 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.51 | 100 |
| 25 Jan 2024 | 11.65 | 11.69 | 11.65 | 11.69 | 11.35 | 500 |
| 24 Jan 2024 | 11.65 | 11.69 | 11.65 | 11.69 | 11.35 | 400 |
| 23 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.78 | - |
| 22 Jan 2024 | 11.11 | 11.58 | 11.10 | 11.10 | 10.78 | 1,700 |
| 19 Jan 2024 | 10.88 | 10.98 | 10.83 | 10.98 | 10.66 | 19,100 |
| 18 Jan 2024 | 11.37 | 11.37 | 11.20 | 11.20 | 10.88 | 1,700 |
| 17 Jan 2024 | 11.90 | 11.90 | 11.50 | 11.61 | 11.28 | 1,500 |
| 16 Jan 2024 | 11.60 | 11.85 | 11.58 | 11.85 | 11.51 | 6,000 |
| 15 Jan 2024 | 11.90 | 11.90 | 11.61 | 11.90 | 11.56 | 400 |
| 12 Jan 2024 | 11.60 | 11.80 | 11.60 | 11.80 | 11.46 | 6,100 |
| 11 Jan 2024 | 11.60 | 11.60 | 11.55 | 11.55 | 11.22 | 300 |
| 10 Jan 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.51 | 300 |
| 09 Jan 2024 | 11.51 | 11.86 | 11.51 | 11.86 | 11.52 | 500 |
| 08 Jan 2024 | 11.50 | 11.94 | 11.50 | 11.50 | 11.17 | 900 |
| 05 Jan 2024 | 11.45 | 11.50 | 11.40 | 11.40 | 11.07 | 500 |
| 04 Jan 2024 | 11.45 | 11.45 | 10.97 | 11.36 | 11.03 | 10,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.