Skip to main content
Dexxos Participações S.A. (BVMF:DEXP3)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.31
-0.49 (-5.57%)
At close: Dec 5, 2025

Dexxos Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.728.958.318.318.31-5.57%334,400
Dec 4, 20258.519.118.518.808.802.68%396,200
Dec 3, 20258.228.598.228.578.574.90%648,900
Dec 2, 20258.118.228.048.178.170.12%109,200
Dec 1, 20258.228.228.098.168.160.25%68,500
Nov 28, 20258.098.258.098.148.140.62%110,700
Nov 27, 20258.058.178.008.098.090.37%102,100
Nov 26, 20257.988.167.988.068.060.88%127,100
Nov 25, 20258.148.207.967.997.99-2.32%159,400
Nov 24, 20257.958.187.958.188.181.24%63,700
Nov 21, 20258.058.117.948.088.08-1.46%124,300
Nov 19, 20258.158.498.028.208.20-0.61%169,900
Nov 18, 20258.178.398.108.258.250.73%88,200
Nov 17, 20257.978.217.908.198.192.76%237,800
Nov 14, 20257.877.977.877.977.971.14%104,200
Nov 13, 20257.817.947.817.887.880.13%148,400
Nov 12, 20257.917.947.807.877.87-0.38%63,000
Nov 11, 20257.877.967.857.907.900.38%269,500
Nov 10, 20257.977.977.877.877.87-1.13%80,700
Nov 7, 20257.877.967.807.967.961.27%66,000
Nov 6, 20257.947.967.867.867.86-1.63%75,100
Nov 5, 20257.967.997.897.997.991.14%71,400
Nov 4, 20257.877.997.877.907.900.51%72,400
Nov 3, 20257.998.007.867.867.86-0.38%77,600
Oct 31, 20257.977.977.807.897.89-1.00%132,400
Oct 30, 20257.968.107.967.977.97-0.99%74,100
Oct 29, 20257.918.087.918.058.051.90%183,300
Oct 28, 20258.028.047.877.907.90-1.00%40,500
Oct 27, 20257.938.017.917.987.98-0.25%81,600
Oct 24, 20257.998.077.908.008.00-113,200
Oct 23, 20257.948.007.878.008.001.52%42,900
Oct 22, 20257.848.007.787.887.880.51%90,300
Oct 21, 20257.887.917.787.847.84-0.51%51,400
Oct 20, 20257.697.947.697.887.881.81%78,400
Oct 17, 20257.847.847.697.747.74-0.51%121,900
Oct 16, 20257.907.947.787.787.78-1.39%43,700
Oct 15, 20257.857.947.837.897.891.54%60,900
Oct 14, 20257.967.967.777.777.77-1.40%56,200
Oct 13, 20257.857.937.767.887.881.29%79,200
Oct 10, 20258.078.077.787.787.78-2.87%93,800
Oct 9, 20258.048.107.948.018.010.12%87,700
Oct 8, 20257.998.037.928.008.000.25%104,300
Oct 7, 20258.078.137.987.987.98-1.48%86,200
Oct 6, 20258.158.157.978.108.10-0.49%55,500
Oct 3, 20258.108.208.088.148.140.49%73,800
Oct 2, 20258.158.198.048.108.10-1.10%100,600
Oct 1, 20258.068.268.058.198.191.74%71,000
Sep 30, 20258.058.117.958.058.05-0.74%134,700
Sep 29, 20258.258.277.998.118.11-1.34%134,500
Sep 26, 20258.338.358.158.228.22-1.20%87,500
Sep 25, 20258.398.408.238.328.32-1.19%96,500
Sep 24, 20258.308.428.288.428.421.45%55,000
Sep 23, 20258.308.468.298.308.30-0.24%83,900
Sep 22, 20258.328.368.288.328.32-1.19%58,000
Sep 19, 20258.408.448.338.428.420.24%48,600
Sep 18, 20258.498.498.308.408.40-1.18%99,300
Sep 17, 20258.448.558.428.508.500.71%61,200
Sep 16, 20258.548.698.398.448.44-1.17%84,900
Sep 15, 20258.388.548.308.548.542.15%87,500
Sep 12, 20258.268.378.268.368.36-52,500
Sep 11, 20258.318.428.258.368.36-0.36%99,900
Sep 10, 20258.338.458.288.398.390.72%92,300
Sep 9, 20258.498.498.328.338.33-1.88%53,700
Sep 8, 20258.508.618.428.498.49-1.51%91,900
Sep 5, 20258.468.658.468.628.621.77%104,900
Sep 4, 20258.338.478.308.478.470.83%102,900
Sep 3, 20258.118.408.028.408.404.09%134,000
Sep 2, 20257.878.147.868.078.072.54%146,500
Sep 1, 20258.318.457.847.877.87-5.64%549,600
Aug 29, 20258.638.678.338.348.34-3.02%261,100
Aug 28, 20259.049.198.608.608.60-4.23%334,800
Aug 27, 20258.869.098.868.988.981.35%122,000
Aug 26, 20258.589.278.508.868.862.43%195,800
Aug 25, 20258.718.768.578.658.650.82%56,100
Aug 22, 20258.428.658.428.588.580.94%29,200
Aug 21, 20258.428.618.408.508.50-0.58%92,600
Aug 20, 20258.488.848.358.558.551.79%128,100
Aug 19, 20258.408.708.408.408.40-2.10%109,900
Aug 18, 20258.358.798.208.588.582.14%117,200
Aug 15, 20258.388.468.278.408.400.48%47,700
Aug 14, 20258.268.398.198.368.361.70%78,500
Aug 13, 20258.428.488.228.228.22-2.61%77,900
Aug 12, 20259.019.028.368.448.44-4.20%317,200
Aug 11, 20258.688.938.498.818.812.20%111,800
Aug 8, 20258.758.908.518.628.620.94%101,500
Aug 7, 20258.578.758.538.548.54-0.35%85,300
Aug 6, 20258.268.578.268.578.574.38%75,400
Aug 5, 20258.158.278.158.218.210.37%37,800
Aug 4, 20258.308.368.158.188.18-1.09%47,300
Aug 1, 20258.528.598.278.278.27-2.25%55,100
Jul 31, 20258.408.748.408.468.46-1.63%58,500
Jul 30, 20258.588.608.408.608.600.82%74,100
Jul 29, 20258.428.578.388.538.531.31%47,400
Jul 28, 20258.758.758.408.428.42-4.32%161,500
Jul 25, 20258.808.808.748.808.80-43,000
Jul 24, 20258.878.878.698.808.80-0.34%42,300
Jul 23, 20258.808.888.698.838.83-0.45%98,400
Jul 22, 20258.928.928.738.878.87-0.56%74,200
Jul 21, 20258.618.928.618.928.922.88%85,400
Jul 18, 20258.948.948.678.678.67-3.67%79,600