Dexxos Participações S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	8.260	9.000	8.010	8.050	5.256	42,000
2021-12-03	8.700	9.000	8.110	8.260	5.393	6,600
2021-12-02	7.800	8.600	7.700	8.490	5.543	42,800
2021-12-01	7.390	7.990	7.390	7.490	4.890	5,500
2021-11-30	7.780	7.780	7.390	7.390	4.825	2,100
2021-11-29	8.450	8.450	7.800	7.990	5.217	700
2021-11-26	8.200	8.200	8.000	8.000	5.223	500
2021-11-25	8.240	8.240	8.240	8.240	5.380	100
2021-11-23	8.000	8.190	8.000	8.190	5.347	600
2021-11-22	8.050	8.060	7.740	7.740	5.053	900
2021-11-19	7.980	8.160	7.980	8.160	5.328	2,300
2021-11-18	7.710	7.710	7.680	7.680	5.014	1,800
2021-11-17	8.190	8.190	7.680	7.680	5.014	1,400
2021-11-16	8.480	8.570	8.000	8.090	5.282	5,100
2021-11-12	8.200	8.340	7.980	8.340	5.445	5,200
2021-11-11	8.280	8.290	7.900	8.240	5.380	1,600
2021-11-10	7.740	8.440	7.600	7.850	5.125	11,100
2021-11-09	7.650	7.860	7.450	7.740	5.053	25,200
2021-11-08	7.800	7.800	7.230	7.300	4.766	5,500
2021-11-05	7.300	7.700	7.080	7.310	4.773	16,500
2021-11-04	7.030	7.330	6.810	7.320	4.779	5,200
2021-11-03	7.300	7.330	7.010	7.010	4.577	12,700
2021-11-01	7.600	7.730	7.300	7.300	4.766	12,600
2021-10-29	7.730	8.200	7.530	7.530	4.916	23,400
2021-10-28	8.000	8.800	7.710	7.970	5.204	9,200
2021-10-27	8.510	8.510	8.000	8.000	5.223	3,000
2021-10-26	8.570	8.600	8.500	8.600	5.615	3,900
2021-10-25	8.200	8.900	8.200	8.900	5.811	7,700

← NewerPage 20 of 20 · 1,168 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.