Skip to main content
Dexxos Participações S.A. (BVMF:DEXP4)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.47
-0.27 (-3.09%)
Dec 5, 2025, 5:00 PM GMT-3

Dexxos Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.718.718.458.478.47-3.09%1,500
Dec 4, 20258.608.838.608.748.743.19%1,500
Dec 3, 20258.398.478.348.478.474.31%5,100
Dec 2, 20258.028.128.008.128.120.12%2,100
Dec 1, 20258.058.118.038.118.11-0.25%18,100
Nov 28, 20257.878.187.858.138.132.26%3,000
Nov 27, 20258.038.207.957.957.95-1.00%4,100
Nov 26, 20258.108.108.038.038.03-4.29%1,500
Nov 25, 20258.208.398.208.398.393.33%5,300
Nov 24, 20258.128.128.128.128.120.37%100
Nov 21, 20257.838.097.838.098.09-1.70%1,000
Nov 19, 20258.188.238.188.238.23-1.79%600
Nov 18, 20258.058.387.818.388.384.10%6,100
Nov 17, 20258.138.138.008.058.050.63%1,400
Nov 14, 20258.008.007.858.008.001.78%6,000
Nov 13, 20257.967.967.867.867.86-1.13%2,200
Nov 12, 20257.957.957.957.957.95-4.10%600
Nov 11, 20257.958.297.958.298.293.62%1,100
Nov 10, 20257.818.007.808.008.001.14%1,300
Nov 7, 20257.807.937.807.917.91-2.22%800
Nov 5, 20257.968.097.968.098.091.25%400
Nov 3, 20258.068.067.997.997.99-1.36%17,000
Oct 31, 20258.108.108.108.108.10-0.74%100
Oct 30, 20258.168.168.168.168.162.00%900
Oct 29, 20257.748.047.748.008.002.83%11,600
Oct 28, 20257.787.787.787.787.78-1.89%100
Oct 27, 20257.907.947.907.937.93-0.25%300
Oct 24, 20257.957.957.957.957.953.65%1,000
Oct 23, 20257.817.817.677.677.67-1.79%800
Oct 22, 20257.817.817.817.817.811.17%200
Oct 20, 20257.907.917.727.727.720.39%500
Oct 17, 20257.757.777.667.697.69-2.04%1,100
Oct 15, 20257.858.127.777.857.850.51%2,900
Oct 14, 20257.847.847.817.817.81-0.51%4,300
Oct 13, 20257.857.857.807.857.850.64%5,300
Oct 10, 20257.927.927.807.807.80-1.64%4,100
Oct 9, 20257.948.257.937.937.93-0.13%2,400
Oct 8, 20257.947.967.947.947.94-0.13%5,900
Oct 7, 20258.038.037.957.957.95-1.00%7,200
Oct 6, 20258.058.058.038.038.03-0.99%800
Oct 3, 20258.098.118.058.118.110.25%4,400
Oct 2, 20258.098.098.098.098.091.12%3,000
Oct 1, 20258.008.008.008.008.00-200
Sep 30, 20258.178.177.988.008.000.25%2,500
Sep 29, 20258.168.187.947.987.98-3.86%46,900
Sep 24, 20258.308.308.308.308.30-0.24%100
Sep 23, 20258.268.328.268.328.322.09%800
Sep 22, 20258.188.188.158.158.15-2,500
Sep 19, 20258.288.378.158.158.15-1.69%3,000
Sep 18, 20258.298.298.298.298.290.12%1,000
Sep 17, 20258.398.418.278.288.280.24%8,300
Sep 16, 20258.318.318.268.268.26-5,800
Sep 15, 20258.208.448.198.268.260.73%2,500
Sep 12, 20258.208.208.208.208.200.61%300
Sep 11, 20258.208.218.158.158.150.62%4,200
Sep 10, 20258.298.308.068.108.10-2.41%6,200
Sep 9, 20258.388.388.308.308.30-1.19%8,900
Sep 8, 20258.308.408.308.408.401.08%400
Sep 5, 20258.268.508.268.318.310.61%2,000
Sep 4, 20258.358.368.208.268.261.10%1,500
Sep 3, 20258.178.178.178.178.170.25%300
Sep 2, 20258.158.158.158.158.150.62%300
Sep 1, 20258.368.368.038.108.10-2.99%23,400
Aug 29, 20258.708.848.358.358.35-7.22%10,200
Aug 27, 20258.979.008.979.009.001.69%7,700
Aug 26, 20258.708.858.708.858.851.84%1,300
Aug 25, 20258.508.698.508.698.691.64%300
Aug 22, 20258.368.558.368.558.552.76%2,400
Aug 21, 20258.358.358.328.328.32-1.54%600
Aug 20, 20258.458.458.458.458.45-100
Aug 19, 20258.458.458.458.458.45-1.74%500
Aug 18, 20258.418.608.418.608.603.61%1,600
Aug 13, 20258.318.318.308.308.30-1.31%4,000
Aug 12, 20258.608.608.408.418.41-1.41%4,000
Aug 11, 20258.708.718.538.538.53-1.50%600
Aug 8, 20258.388.668.388.668.664.09%300
Aug 7, 20258.338.348.328.328.320.85%17,500
Aug 6, 20258.308.308.258.258.250.61%1,500
Aug 5, 20258.358.358.208.208.20-1.44%800
Aug 4, 20258.328.328.208.328.320.12%6,500
Aug 1, 20258.478.498.308.318.31-0.60%1,800
Jul 31, 20258.368.378.358.368.36-1.99%9,100
Jul 30, 20258.428.538.378.538.531.31%7,500
Jul 29, 20258.438.438.428.428.42-0.12%9,300
Jul 28, 20258.588.588.428.438.43-2.09%7,300
Jul 25, 20258.588.628.568.618.61-0.12%14,100
Jul 24, 20258.658.708.598.628.620.35%7,900
Jul 23, 20258.678.678.598.598.59-1.04%500
Jul 18, 20258.868.868.668.688.68-2.03%900
Jul 17, 20258.919.078.868.868.86-0.67%1,000
Jul 16, 20258.888.928.868.928.92-0.56%800
Jul 15, 20258.868.978.868.978.971.47%800
Jul 14, 20259.029.028.828.848.84-3.39%600
Jul 11, 20259.159.159.159.159.150.44%100
Jul 10, 20259.119.119.119.119.11-0.98%200
Jul 9, 20259.209.209.209.209.20-1.18%500
Jul 8, 20259.289.319.199.319.312.87%5,300
Jul 7, 20259.069.069.059.059.05-0.55%200
Jul 4, 20259.189.189.109.109.10-1.52%800
Jul 3, 20259.179.249.129.249.24-0.11%700