Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
São Paulo - Delayed Quote BRL

Dexxos Participações S.A. (DEXP3.SA)

Compare
8.15
-0.01
(-0.12%)
At close: March 14 at 5:00:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20258.098.348.098.158.1566,300
Mar 13, 20257.988.167.918.168.1696,700
Mar 12, 20258.138.137.957.957.9560,000
Mar 11, 20258.008.147.968.018.0178,400
Mar 10, 20258.188.188.008.008.0035,800
Mar 7, 20258.108.217.938.188.1882,200
Mar 6, 20257.918.217.918.098.0990,400
Mar 5, 20258.138.137.867.927.9259,400
Feb 28, 20258.128.217.967.967.9677,500
Feb 27, 20258.118.218.048.218.2169,100
Feb 26, 20258.378.378.108.108.10114,100
Feb 25, 20258.218.368.158.328.3280,200
Feb 24, 20258.408.488.128.268.26109,100
Feb 21, 20258.408.468.358.428.4243,200
Feb 20, 20258.498.498.318.408.4053,000
Feb 19, 20258.688.688.378.378.3758,500
Feb 18, 20258.698.758.528.748.7455,300
Feb 17, 20258.438.738.308.638.6383,100
Feb 14, 20258.538.628.388.498.4996,300
Feb 13, 20258.238.538.238.538.5370,900
Feb 12, 20258.258.408.208.248.2459,800
Feb 11, 20258.208.408.198.398.3955,700
Feb 10, 20258.168.398.168.208.2052,300
Feb 7, 20258.318.468.208.208.20163,800
Feb 6, 20258.258.458.108.308.3078,300
Feb 5, 20258.678.678.368.378.3744,500
Feb 4, 20258.508.568.358.498.4952,600
Feb 3, 20258.608.648.458.508.5058,200
Jan 31, 20258.858.858.488.648.6484,700
Jan 30, 20258.548.848.548.848.8445,500
Jan 29, 20258.568.628.448.538.5364,800
Jan 28, 20258.868.908.538.638.6361,800
Jan 27, 20258.859.008.798.818.8140,800
Jan 24, 20258.518.908.468.768.7650,000
Jan 23, 20258.698.808.578.608.6083,100
Jan 22, 20258.668.828.638.778.7792,200
Jan 21, 20259.159.158.718.718.7151,500
Jan 20, 20258.949.168.709.049.04131,600
Jan 17, 20258.928.928.558.778.7771,700
Jan 16, 20258.658.978.538.928.92115,400
Jan 15, 20258.388.668.298.668.66102,900
Jan 14, 20258.348.438.208.358.3556,800
Jan 13, 20258.498.498.158.158.1569,300
Jan 10, 20258.508.608.238.388.3863,000
Jan 9, 20258.158.468.088.468.4663,000
Jan 8, 20258.228.228.068.118.1159,800
Jan 7, 20258.208.328.148.208.2057,200
Jan 6, 20258.188.288.108.208.2049,100
Jan 3, 20258.518.518.138.238.2357,900
Jan 2, 20258.388.508.238.508.5088,900
Dec 30, 20248.428.488.308.378.3755,900
Dec 27, 20248.508.728.308.428.4265,800
Dec 26, 20248.228.508.118.408.40104,800
Dec 23, 20248.468.508.208.308.30150,100
Dec 20, 20248.008.508.008.508.5083,800
Dec 19, 20247.928.127.808.038.0397,000
Dec 18, 20248.028.047.847.847.84116,500
Dec 17, 2024 0.14 Dividend
Dec 17, 20248.398.398.068.068.0683,700
Dec 16, 20248.508.808.308.398.25117,600
Dec 13, 20248.278.628.198.508.36136,300
Dec 12, 20248.658.658.278.278.1354,500
Dec 11, 20248.398.598.298.598.44152,300
Dec 10, 20248.058.398.058.398.25128,800
Dec 9, 20248.418.598.008.007.86150,800
Dec 6, 20248.358.658.328.408.26134,600
Dec 5, 20248.298.388.158.288.1474,000
Dec 4, 20248.358.368.058.057.91120,600
Dec 3, 20248.318.368.198.238.0966,500
Dec 2, 20248.308.468.228.268.1284,000
Nov 29, 20248.128.348.118.248.10110,900
Nov 28, 20248.578.578.068.218.07154,700
Nov 27, 20248.578.618.388.588.43112,700
Nov 26, 20248.668.748.568.608.4556,100
Nov 25, 20248.328.808.328.808.6571,000
Nov 22, 20248.098.498.088.498.3585,800
Nov 21, 20248.158.187.978.158.01102,000
Nov 19, 20248.148.368.098.158.0190,000
Nov 18, 20248.268.358.078.137.9984,600
Nov 14, 20248.348.428.028.218.07133,400
Nov 13, 20248.418.477.958.308.16339,600
Nov 12, 20248.818.838.308.308.16201,900
Nov 11, 20248.618.908.478.878.7299,400
Nov 8, 20248.658.708.508.618.4677,900
Nov 7, 20248.728.888.658.658.5088,300
Nov 6, 20248.768.868.718.738.5840,200
Nov 5, 20248.978.978.768.828.6754,500
Nov 4, 20248.988.988.778.908.7584,400
Nov 1, 20248.888.938.738.938.7860,600
Oct 31, 20249.009.038.788.788.6343,000
Oct 30, 20248.859.128.848.978.8252,600
Oct 29, 20248.888.888.758.888.7346,000
Oct 28, 20248.808.988.748.768.6153,400
Oct 25, 20248.728.858.708.708.5549,200
Oct 24, 20248.808.898.638.638.4891,700
Oct 23, 20249.069.068.808.808.6536,700
Oct 22, 20248.929.098.888.998.8460,800
Oct 21, 20248.879.058.878.958.8066,400
Oct 18, 20248.889.018.848.878.7254,200
Oct 17, 20248.909.028.838.898.7455,500
Oct 16, 20249.049.078.918.938.7859,600
Oct 15, 20248.909.168.839.048.8967,000
Oct 14, 20248.758.908.688.878.7257,600
Oct 11, 20248.908.938.708.708.5551,800
Oct 10, 20248.788.988.768.958.8066,600
Oct 9, 20248.758.778.658.688.5350,000
Oct 8, 20248.838.868.758.758.6058,200
Oct 7, 20248.908.958.788.798.6458,500
Oct 4, 20248.878.918.778.918.7652,200
Oct 3, 20248.929.018.788.838.6855,600
Oct 2, 20248.999.168.929.048.8966,800
Oct 1, 20249.009.098.858.878.7273,900
Sep 30, 20249.109.128.858.988.8392,400
Sep 27, 20248.879.268.839.108.9592,700
Sep 26, 20248.938.938.798.888.7352,900
Sep 25, 20248.868.978.788.838.68108,200
Sep 24, 20248.908.948.798.868.7143,100
Sep 23, 20248.858.858.648.798.6468,700
Sep 20, 20249.049.048.668.788.63140,300
Sep 19, 20249.149.178.989.038.88214,900
Sep 18, 20249.159.248.989.068.91296,100
Sep 17, 20249.329.329.139.158.9947,800
Sep 16, 20249.139.299.099.259.0953,600
Sep 13, 20249.139.499.139.299.1385,900
Sep 12, 20249.189.299.099.138.9747,100
Sep 11, 20249.279.299.139.299.1329,400
Sep 10, 20248.959.298.959.299.1380,400
Sep 9, 20249.109.188.988.988.83116,900
Sep 6, 20249.439.438.989.088.93421,100
Sep 5, 20249.609.609.459.519.3531,200
Sep 4, 20249.479.609.459.599.4365,500
Sep 3, 20249.539.689.459.459.2954,400
Sep 2, 20249.659.659.499.499.3368,300
Aug 30, 20249.709.809.659.719.5431,100
Aug 29, 20249.809.899.719.729.5561,600
Aug 28, 20249.799.899.749.829.6573,100
Aug 27, 20249.7110.039.719.919.74131,800
Aug 26, 20249.7510.019.759.809.63119,900
Aug 23, 20249.539.889.519.759.58190,800
Aug 22, 20249.739.739.399.429.26151,100
Aug 21, 20249.579.759.439.659.49156,300
Aug 20, 20249.579.589.339.459.29252,000
Aug 19, 20249.609.789.539.569.40187,200
Aug 16, 20249.769.769.609.609.4467,000
Aug 15, 20249.849.849.559.629.46104,800
Aug 14, 20249.8610.059.629.659.49104,300
Aug 13, 20249.9010.009.849.869.69103,700
Aug 12, 202410.2610.369.819.819.64197,700
Aug 9, 202410.0510.289.8110.2610.09265,300
Aug 8, 202410.4010.8610.3210.7010.52134,100
Aug 7, 202410.1710.4910.1610.4910.3171,100
Aug 6, 202410.0510.1810.0510.1710.0019,100
Aug 5, 202410.1010.189.9410.079.9064,100
Aug 2, 202410.2010.4310.0010.2910.1164,500
Aug 1, 202410.2610.5710.2510.2510.0882,300
Jul 31, 202410.2810.2810.1010.2710.10143,300
Jul 30, 202410.4510.4510.0810.129.95157,000
Jul 29, 202410.2610.4510.2310.4510.2730,500
Jul 26, 202410.1710.4510.1710.3410.1646,200
Jul 25, 202410.4110.4210.1610.169.9934,800
Jul 24, 202410.2210.4710.1710.3910.2130,800
Jul 23, 202410.3710.4010.1610.2310.0630,800
Jul 22, 202410.0410.5210.0410.4010.22110,700
Jul 19, 202410.1510.289.9010.059.8885,300
Jul 18, 202410.4310.4710.1010.149.9766,700
Jul 17, 202410.4510.4910.3310.4310.2539,300
Jul 16, 202410.4610.5410.3910.4210.2429,900
Jul 15, 202410.5110.6110.4210.4910.3119,800
Jul 12, 202410.4610.6310.4510.5110.3347,200
Jul 11, 202410.2810.6010.2810.4810.3049,400
Jul 10, 202410.2310.4710.0710.3510.17144,400
Jul 9, 202410.2210.3410.1410.2310.0649,600
Jul 8, 202410.4110.4910.2510.2510.0827,300
Jul 5, 202410.5010.5710.4010.4210.2427,600
Jul 4, 202410.5410.7510.4410.4410.2678,400
Jul 3, 202410.3310.6110.3310.5010.3236,900
Jul 2, 202410.3310.5010.2010.3210.1441,000
Jul 1, 202410.4910.6710.3010.3010.1253,200
Jun 28, 202410.3510.6810.3510.4810.30347,500
Jun 27, 202410.3410.6410.1310.4510.27267,200
Jun 26, 202410.1810.5010.0210.3410.16356,200
Jun 25, 202410.1610.3010.0410.119.94103,400
Jun 24, 202410.1010.3010.0210.169.99140,100
Jun 21, 202410.0010.1910.0010.109.9352,400
Jun 20, 202410.1410.279.9210.009.8367,200
Jun 19, 202410.0010.269.899.969.7950,200
Jun 18, 202410.0110.199.9910.009.8354,500
Jun 17, 202410.0310.179.7610.089.9186,200
Jun 14, 202410.2410.2810.0310.039.8622,600
Jun 13, 202410.1110.2510.0110.039.8661,800
Jun 12, 202410.4410.4410.1510.159.9831,600
Jun 11, 202410.2210.4510.1610.4410.2633,400
Jun 10, 202410.3910.4610.1110.2210.0555,600
Jun 7, 202410.4810.5910.3710.4110.2332,900
Jun 6, 202410.3410.6010.3410.4810.3050,900
Jun 5, 202410.6310.6610.3110.6010.4234,200
Jun 4, 202410.5010.7010.3410.4210.2483,800
Jun 3, 202410.3810.7410.2710.5110.3364,200
May 31, 202410.4110.5210.3210.3210.1421,800
May 29, 202410.6610.6610.4310.4910.3132,100
May 28, 202410.8210.8210.5010.5410.3693,000
May 27, 202411.0011.0010.5810.5810.4075,900
May 24, 202410.8611.1510.8611.0410.8558,400
May 23, 202411.1211.1310.8310.9410.7555,300
May 22, 202410.4711.3010.4311.1310.94261,300
May 21, 202410.4510.5110.3710.4610.2846,600
May 20, 202410.3010.6010.2710.6010.4244,900
May 17, 202410.3510.3610.2510.2810.1031,400
May 16, 202410.3110.4910.2810.3610.1844,600
May 15, 202410.4510.6410.2410.3510.17116,500
May 14, 202410.5010.6110.4210.4210.2440,300
May 13, 202410.7310.8110.4810.5510.3739,300
May 10, 202411.1011.1010.6810.6810.5049,000
May 9, 202410.8511.2410.5911.1010.9196,200
May 8, 202411.1511.2010.8510.8510.6744,200
May 7, 202411.3011.3410.9911.3011.1138,000
May 6, 202410.7111.3010.6811.3011.1188,800
May 3, 202410.6810.9910.6810.7010.5259,800
May 2, 202410.9011.4610.5310.6810.50112,700
Apr 30, 2024 0.39 Dividend
Apr 30, 202410.7410.7410.3810.6910.5154,000
Apr 29, 202411.2411.3911.0111.0810.5148,000
Apr 26, 202411.1711.5011.1011.2410.6644,000
Apr 25, 202411.1011.4010.9511.2910.7172,000
Apr 24, 202411.0811.4010.9811.4010.8159,300
Apr 23, 202410.5711.5010.5011.1010.53209,800
Apr 22, 202410.6610.7910.4010.6510.1081,000
Apr 19, 202410.3410.7510.3410.6610.1148,600
Apr 18, 202410.5310.6710.3110.379.8483,700
Apr 17, 202410.6910.8610.5110.519.9791,700
Apr 16, 202410.9110.9610.5310.539.99105,600
Apr 15, 202411.1911.1910.8810.8810.32150,800
Apr 12, 202411.4211.4411.1911.1910.6162,400
Apr 11, 202411.4911.5011.2411.5010.9144,900
Apr 10, 202411.4411.6211.1911.3510.7757,400
Apr 9, 202411.4011.4911.2911.4910.9028,900
Apr 8, 202411.3911.5911.2111.3010.7292,100
Apr 5, 202411.7411.7511.3011.3910.8044,700
Apr 4, 202411.5111.9911.4411.7411.1496,000
Apr 3, 202411.2511.7211.0011.4210.83149,300
Apr 2, 202411.3511.4511.1611.2410.6677,500
Apr 1, 202411.5011.6911.2311.3510.77168,000
Mar 28, 202411.8111.9311.7511.7511.1556,900
Mar 27, 202411.9512.1111.6311.8611.25114,200
Mar 26, 202412.4612.5011.8811.9411.33127,900
Mar 25, 202412.5612.9812.4112.4611.8243,100
Mar 22, 202412.4712.9312.4612.8112.1536,600
Mar 21, 202412.3812.5012.3812.4811.8416,300
Mar 20, 202412.2912.6112.1512.5511.9039,700
Mar 19, 202411.8312.2311.8212.2011.5753,600
Mar 18, 202412.2512.4011.9011.9811.3665,600
Mar 15, 202412.6212.6412.2512.2511.6224,200
Mar 14, 202412.3712.5012.2312.5011.8628,000

Related Tickers

CRPG3.SA Tronox Pigmentos do Brasil S.A.
21.15
0.00%
 
UNIP3.SA Unipar Carbocloro S.A.
50.40
+10.84%
 
BRKM3.SA Braskem S.A.
11.19
+3.71%
 
UNIP6.SA Unipar Carbocloro S.A.
53.50
+13.37%
 
BAS.DE BASF SE
52.57
+2.22%