Dexxos Participacoes SA DEXP3
BMFBOVESPA · Brazil · Process Industries
BRL 7.45+0.03 (+0.40%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 7.45 | +0.40% | BRL 7.31 | BRL 7.45 | BRL 7.30 | 179.60K |
| 2026-09-30 | BRL 7.42 | -0.40% | BRL 7.45 | BRL 7.49 | BRL 7.32 | 86.60K |
| 2026-09-29 | BRL 7.45 | +1.09% | BRL 7.35 | BRL 7.45 | BRL 7.34 | 38.00K |
| 2026-09-28 | BRL 7.37 | -1.47% | BRL 7.49 | BRL 7.49 | BRL 7.35 | 40.20K |
| 2026-09-25 | BRL 7.48 | +1.49% | BRL 7.35 | BRL 7.53 | BRL 7.34 | 59.90K |
| 2026-09-24 | BRL 7.37 | +0.96% | BRL 7.29 | BRL 7.46 | BRL 7.25 | 68.50K |
| 2026-09-23 | BRL 7.30 | -1.35% | BRL 7.40 | BRL 7.41 | BRL 7.30 | 32.90K |
| 2026-09-22 | BRL 7.40 | +1.51% | BRL 7.29 | BRL 7.40 | BRL 7.29 | 42.40K |
| 2026-09-21 | BRL 7.29 | -1.88% | BRL 7.49 | BRL 7.50 | BRL 7.29 | 91.40K |
| 2026-09-18 | BRL 7.43 | 0.00% | BRL 7.40 | BRL 7.43 | BRL 7.33 | 44.50K |
| 2026-09-17 | BRL 7.43 | 0.00% | BRL 7.50 | BRL 7.50 | BRL 7.38 | 83.10K |
| 2026-09-16 | BRL 7.43 | -1.20% | BRL 7.55 | BRL 7.55 | BRL 7.43 | 56.10K |
| 2026-09-15 | BRL 7.52 | +0.27% | BRL 7.50 | BRL 7.59 | BRL 7.38 | 55.80K |
| 2026-09-14 | BRL 7.50 | 0.00% | BRL 7.50 | BRL 7.51 | BRL 7.39 | 79.90K |
| 2026-09-11 | BRL 7.50 | +1.08% | BRL 7.41 | BRL 7.50 | BRL 7.35 | 92.00K |
| 2026-09-10 | BRL 7.42 | -1.72% | BRL 7.58 | BRL 7.59 | BRL 7.42 | 188.90K |
| 2026-09-09 | BRL 7.55 | +0.53% | BRL 7.46 | BRL 7.56 | BRL 7.42 | 45.90K |
| 2026-09-08 | BRL 7.51 | +0.27% | BRL 7.53 | BRL 7.58 | BRL 7.44 | 75.00K |
| 2026-09-04 | BRL 7.49 | +0.27% | BRL 7.44 | BRL 7.57 | BRL 7.41 | 74.00K |
| 2026-09-03 | BRL 7.47 | +0.81% | BRL 7.44 | BRL 7.47 | BRL 7.33 | 96.10K |
| 2026-09-02 | BRL 7.41 | +1.51% | BRL 7.33 | BRL 7.43 | BRL 7.28 | 70.90K |
| 2026-09-01 | BRL 7.30 | +0.97% | BRL 7.22 | BRL 7.31 | BRL 7.10 | 79.10K |
| 2026-08-31 | BRL 7.23 | +0.70% | BRL 7.18 | BRL 7.23 | BRL 7.17 | 51.50K |
| 2026-08-28 | BRL 7.18 | -0.55% | BRL 7.23 | BRL 7.25 | BRL 7.14 | 72.10K |
| 2026-08-27 | BRL 7.22 | +0.98% | BRL 7.15 | BRL 7.22 | BRL 7.10 | 41.30K |
| 2026-08-26 | BRL 7.15 | +0.56% | BRL 7.12 | BRL 7.20 | BRL 7.07 | 94.70K |
| 2026-08-25 | BRL 7.11 | +0.42% | BRL 7.08 | BRL 7.12 | BRL 7.03 | 40.30K |
| 2026-08-24 | BRL 7.08 | -0.70% | BRL 7.08 | BRL 7.10 | BRL 7.01 | 51.40K |
| 2026-08-21 | BRL 7.13 | +1.86% | BRL 7.02 | BRL 7.15 | BRL 7.02 | 54.20K |
| 2026-08-20 | BRL 7.00 | -1.82% | BRL 7.10 | BRL 7.14 | BRL 7.00 | 85.70K |
| 2026-08-19 | BRL 7.13 | -0.70% | BRL 7.17 | BRL 7.21 | BRL 7.07 | 59.50K |
| 2026-08-18 | BRL 7.18 | -0.69% | BRL 7.17 | BRL 7.22 | BRL 7.13 | 43.30K |
| 2026-08-17 | BRL 7.23 | +1.83% | BRL 7.10 | BRL 7.27 | BRL 7.06 | 88.70K |
| 2026-08-14 | BRL 7.10 | +0.42% | BRL 7.05 | BRL 7.10 | BRL 6.98 | 58.30K |
| 2026-08-13 | BRL 7.07 | +1.73% | BRL 6.95 | BRL 7.07 | BRL 6.95 | 172.50K |
| 2026-08-12 | BRL 6.95 | -2.11% | BRL 7.06 | BRL 7.10 | BRL 6.86 | 141.70K |
| 2026-08-11 | BRL 7.10 | 0.00% | BRL 7.15 | BRL 7.25 | BRL 7.06 | 54.00K |
| 2026-08-10 | BRL 7.10 | -4.05% | BRL 7.36 | BRL 7.42 | BRL 7.10 | 91.20K |
| 2026-08-07 | BRL 7.40 | +1.37% | BRL 7.30 | BRL 7.40 | BRL 7.24 | 58.00K |
| 2026-08-06 | BRL 7.30 | +0.14% | BRL 7.21 | BRL 7.30 | BRL 7.19 | 87.50K |
| 2026-08-05 | BRL 7.29 | +1.25% | BRL 7.16 | BRL 7.29 | BRL 7.14 | 66.40K |
| 2026-08-04 | BRL 7.20 | -0.28% | BRL 7.16 | BRL 7.30 | BRL 7.15 | 86.50K |
| 2026-08-03 | BRL 7.22 | -0.41% | BRL 7.20 | BRL 7.26 | BRL 7.17 | 48.80K |
| 2026-07-31 | BRL 7.25 | -0.82% | BRL 7.21 | BRL 7.32 | BRL 7.21 | 20.20K |
| 2026-07-30 | BRL 7.31 | +1.11% | BRL 7.25 | BRL 7.34 | BRL 7.23 | 41.70K |
| 2026-07-29 | BRL 7.23 | -0.82% | BRL 7.29 | BRL 7.31 | BRL 7.14 | 57.50K |
| 2026-07-28 | BRL 7.29 | +0.55% | BRL 7.30 | BRL 7.36 | BRL 7.18 | 42.50K |
| 2026-07-27 | BRL 7.25 | +0.55% | BRL 7.25 | BRL 7.25 | BRL 7.10 | 48.30K |
| 2026-07-24 | BRL 7.21 | -0.28% | BRL 7.25 | BRL 7.25 | BRL 7.15 | 41.00K |
| 2026-07-23 | BRL 7.23 | +0.70% | BRL 7.09 | BRL 7.24 | BRL 7.09 | 83.30K |
| 2026-07-22 | BRL 7.18 | +1.13% | BRL 7.14 | BRL 7.21 | BRL 7.09 | 46.20K |
| 2026-07-21 | BRL 7.10 | -1.39% | BRL 7.15 | BRL 7.17 | BRL 7.02 | 66.60K |
| 2026-07-20 | BRL 7.20 | +0.70% | BRL 7.15 | BRL 7.20 | BRL 7.11 | 44.00K |
| 2026-07-17 | BRL 7.15 | -0.83% | BRL 7.22 | BRL 7.22 | BRL 7.10 | 47.80K |
| 2026-07-16 | BRL 7.21 | +0.56% | BRL 7.13 | BRL 7.21 | BRL 7.09 | 67.20K |
| 2026-07-15 | BRL 7.17 | -1.38% | BRL 7.28 | BRL 7.29 | BRL 7.12 | 75.00K |
| 2026-07-14 | BRL 7.27 | +0.41% | BRL 7.27 | BRL 7.29 | BRL 7.16 | 36.60K |
| 2026-07-13 | BRL 7.24 | -0.82% | BRL 7.15 | BRL 7.27 | BRL 7.10 | 71.20K |
| 2026-07-10 | BRL 7.30 | +0.69% | BRL 7.24 | BRL 7.32 | BRL 7.20 | 64.00K |
| 2026-07-09 | BRL 7.25 | +3.42% | BRL 7.00 | BRL 7.25 | BRL 6.97 | 114.60K |
| 2026-07-08 | BRL 7.01 | +1.15% | BRL 7.01 | BRL 7.01 | BRL 6.89 | 54.10K |
| 2026-07-07 | BRL 6.93 | 0.00% | BRL 6.97 | BRL 7.01 | BRL 6.88 | 70.80K |
| 2026-07-06 | BRL 6.93 | -1.00% | BRL 7.00 | BRL 7.03 | BRL 6.88 | 51.70K |
| 2026-07-03 | BRL 7.00 | +1.30% | BRL 6.92 | BRL 7.00 | BRL 6.92 | 42.00K |
| 2026-07-02 | BRL 6.91 | -1.71% | BRL 7.10 | BRL 7.10 | BRL 6.91 | 72.20K |
| 2026-07-01 | BRL 7.03 | -1.13% | BRL 7.04 | BRL 7.04 | BRL 6.94 | 69.90K |
| 2026-06-30 | BRL 7.11 | +1.86% | BRL 6.93 | BRL 7.11 | BRL 6.90 | 84.20K |
| 2026-06-29 | BRL 6.98 | +1.60% | BRL 6.89 | BRL 7.02 | BRL 6.88 | 64.80K |
| 2026-06-26 | BRL 6.87 | -2.55% | BRL 6.92 | BRL 6.96 | BRL 6.85 | 93.40K |
| 2026-06-25 | BRL 7.05 | +2.17% | BRL 6.98 | BRL 7.05 | BRL 6.88 | 70.40K |
| 2026-06-24 | BRL 6.90 | -0.72% | BRL 6.96 | BRL 6.97 | BRL 6.90 | 84.70K |
| 2026-06-23 | BRL 6.95 | -0.71% | BRL 6.98 | BRL 7.01 | BRL 6.95 | 54.40K |
| 2026-06-22 | BRL 7.00 | -0.99% | BRL 6.98 | BRL 7.06 | BRL 6.95 | 61.10K |
| 2026-06-19 | BRL 7.07 | +0.86% | BRL 7.05 | BRL 7.11 | BRL 6.98 | 41.10K |
| 2026-06-18 | BRL 7.01 | +0.14% | BRL 6.99 | BRL 7.04 | BRL 6.97 | 97.80K |
| 2026-06-17 | BRL 7.00 | -0.57% | BRL 7.04 | BRL 7.08 | BRL 6.97 | 80.80K |
| 2026-06-16 | BRL 7.04 | -0.42% | BRL 7.04 | BRL 7.04 | BRL 6.95 | 133.50K |
| 2026-06-15 | BRL 7.07 | +0.28% | BRL 7.10 | BRL 7.13 | BRL 7.00 | 92.10K |
| 2026-06-12 | BRL 7.05 | -0.14% | BRL 7.03 | BRL 7.07 | BRL 6.95 | 67.80K |
| 2026-06-11 | BRL 7.06 | +1.44% | BRL 6.97 | BRL 7.06 | BRL 6.96 | 61.70K |
| 2026-06-10 | BRL 6.96 | -1.97% | BRL 7.01 | BRL 7.05 | BRL 6.96 | 47.50K |
| 2026-06-09 | BRL 7.10 | +2.16% | BRL 7.02 | BRL 7.10 | BRL 6.97 | 89.00K |
| 2026-06-08 | BRL 6.95 | -0.29% | BRL 6.97 | BRL 7.04 | BRL 6.95 | 103.20K |
| 2026-06-05 | BRL 6.97 | -0.29% | BRL 6.99 | BRL 7.06 | BRL 6.97 | 64.30K |
| 2026-06-03 | BRL 6.99 | -1.27% | BRL 7.05 | BRL 7.06 | BRL 6.94 | 145.40K |
| 2026-06-02 | BRL 7.08 | -1.12% | BRL 7.13 | BRL 7.16 | BRL 7.05 | 66.60K |
| 2026-06-01 | BRL 7.16 | +0.70% | BRL 7.08 | BRL 7.16 | BRL 7.05 | 95.00K |
| 2026-05-29 | BRL 7.11 | -1.39% | BRL 7.17 | BRL 7.17 | BRL 7.08 | 46.10K |
| 2026-05-28 | BRL 7.21 | +0.84% | BRL 7.11 | BRL 7.22 | BRL 7.11 | 81.90K |
| 2026-05-27 | BRL 7.15 | 0.00% | BRL 7.19 | BRL 7.19 | BRL 7.08 | 72.10K |