Dexxos Participações S.A. (BVMF:DEXP3)
Brazil
· Delayed Price · Currency is BRL 8.31
-0.49 (-5.57%)
At close: Dec 5, 2025
Dexxos Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.72 | 8.95 | 8.31 | 8.31 | 8.31 | -5.57% | 334,400 |
| Dec 4, 2025 | 8.51 | 9.11 | 8.51 | 8.80 | 8.80 | 2.68% | 396,200 |
| Dec 3, 2025 | 8.22 | 8.59 | 8.22 | 8.57 | 8.57 | 4.90% | 648,900 |
| Dec 2, 2025 | 8.11 | 8.22 | 8.04 | 8.17 | 8.17 | 0.12% | 109,200 |
| Dec 1, 2025 | 8.22 | 8.22 | 8.09 | 8.16 | 8.16 | 0.25% | 68,500 |
| Nov 28, 2025 | 8.09 | 8.25 | 8.09 | 8.14 | 8.14 | 0.62% | 110,700 |
| Nov 27, 2025 | 8.05 | 8.17 | 8.00 | 8.09 | 8.09 | 0.37% | 102,100 |
| Nov 26, 2025 | 7.98 | 8.16 | 7.98 | 8.06 | 8.06 | 0.88% | 127,100 |
| Nov 25, 2025 | 8.14 | 8.20 | 7.96 | 7.99 | 7.99 | -2.32% | 159,400 |
| Nov 24, 2025 | 7.95 | 8.18 | 7.95 | 8.18 | 8.18 | 1.24% | 63,700 |
| Nov 21, 2025 | 8.05 | 8.11 | 7.94 | 8.08 | 8.08 | -1.46% | 124,300 |
| Nov 19, 2025 | 8.15 | 8.49 | 8.02 | 8.20 | 8.20 | -0.61% | 169,900 |
| Nov 18, 2025 | 8.17 | 8.39 | 8.10 | 8.25 | 8.25 | 0.73% | 88,200 |
| Nov 17, 2025 | 7.97 | 8.21 | 7.90 | 8.19 | 8.19 | 2.76% | 237,800 |
| Nov 14, 2025 | 7.87 | 7.97 | 7.87 | 7.97 | 7.97 | 1.14% | 104,200 |
| Nov 13, 2025 | 7.81 | 7.94 | 7.81 | 7.88 | 7.88 | 0.13% | 148,400 |
| Nov 12, 2025 | 7.91 | 7.94 | 7.80 | 7.87 | 7.87 | -0.38% | 63,000 |
| Nov 11, 2025 | 7.87 | 7.96 | 7.85 | 7.90 | 7.90 | 0.38% | 269,500 |
| Nov 10, 2025 | 7.97 | 7.97 | 7.87 | 7.87 | 7.87 | -1.13% | 80,700 |
| Nov 7, 2025 | 7.87 | 7.96 | 7.80 | 7.96 | 7.96 | 1.27% | 66,000 |
| Nov 6, 2025 | 7.94 | 7.96 | 7.86 | 7.86 | 7.86 | -1.63% | 75,100 |
| Nov 5, 2025 | 7.96 | 7.99 | 7.89 | 7.99 | 7.99 | 1.14% | 71,400 |
| Nov 4, 2025 | 7.87 | 7.99 | 7.87 | 7.90 | 7.90 | 0.51% | 72,400 |
| Nov 3, 2025 | 7.99 | 8.00 | 7.86 | 7.86 | 7.86 | -0.38% | 77,600 |
| Oct 31, 2025 | 7.97 | 7.97 | 7.80 | 7.89 | 7.89 | -1.00% | 132,400 |
| Oct 30, 2025 | 7.96 | 8.10 | 7.96 | 7.97 | 7.97 | -0.99% | 74,100 |
| Oct 29, 2025 | 7.91 | 8.08 | 7.91 | 8.05 | 8.05 | 1.90% | 183,300 |
| Oct 28, 2025 | 8.02 | 8.04 | 7.87 | 7.90 | 7.90 | -1.00% | 40,500 |
| Oct 27, 2025 | 7.93 | 8.01 | 7.91 | 7.98 | 7.98 | -0.25% | 81,600 |
| Oct 24, 2025 | 7.99 | 8.07 | 7.90 | 8.00 | 8.00 | - | 113,200 |
| Oct 23, 2025 | 7.94 | 8.00 | 7.87 | 8.00 | 8.00 | 1.52% | 42,900 |
| Oct 22, 2025 | 7.84 | 8.00 | 7.78 | 7.88 | 7.88 | 0.51% | 90,300 |
| Oct 21, 2025 | 7.88 | 7.91 | 7.78 | 7.84 | 7.84 | -0.51% | 51,400 |
| Oct 20, 2025 | 7.69 | 7.94 | 7.69 | 7.88 | 7.88 | 1.81% | 78,400 |
| Oct 17, 2025 | 7.84 | 7.84 | 7.69 | 7.74 | 7.74 | -0.51% | 121,900 |
| Oct 16, 2025 | 7.90 | 7.94 | 7.78 | 7.78 | 7.78 | -1.39% | 43,700 |
| Oct 15, 2025 | 7.85 | 7.94 | 7.83 | 7.89 | 7.89 | 1.54% | 60,900 |
| Oct 14, 2025 | 7.96 | 7.96 | 7.77 | 7.77 | 7.77 | -1.40% | 56,200 |
| Oct 13, 2025 | 7.85 | 7.93 | 7.76 | 7.88 | 7.88 | 1.29% | 79,200 |
| Oct 10, 2025 | 8.07 | 8.07 | 7.78 | 7.78 | 7.78 | -2.87% | 93,800 |
| Oct 9, 2025 | 8.04 | 8.10 | 7.94 | 8.01 | 8.01 | 0.12% | 87,700 |
| Oct 8, 2025 | 7.99 | 8.03 | 7.92 | 8.00 | 8.00 | 0.25% | 104,300 |
| Oct 7, 2025 | 8.07 | 8.13 | 7.98 | 7.98 | 7.98 | -1.48% | 86,200 |
| Oct 6, 2025 | 8.15 | 8.15 | 7.97 | 8.10 | 8.10 | -0.49% | 55,500 |
| Oct 3, 2025 | 8.10 | 8.20 | 8.08 | 8.14 | 8.14 | 0.49% | 73,800 |
| Oct 2, 2025 | 8.15 | 8.19 | 8.04 | 8.10 | 8.10 | -1.10% | 100,600 |
| Oct 1, 2025 | 8.06 | 8.26 | 8.05 | 8.19 | 8.19 | 1.74% | 71,000 |
| Sep 30, 2025 | 8.05 | 8.11 | 7.95 | 8.05 | 8.05 | -0.74% | 134,700 |
| Sep 29, 2025 | 8.25 | 8.27 | 7.99 | 8.11 | 8.11 | -1.34% | 134,500 |
| Sep 26, 2025 | 8.33 | 8.35 | 8.15 | 8.22 | 8.22 | -1.20% | 87,500 |