Dexxos Participacoes S.A (DEXP3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -3.17647058824 | 8.5 | 8.72 | 8.13 | 70200 | 8.44049858 | CS |
| 4 | -0.12 | -1.4371257485 | 8.35 | 8.8 | 7.8 | 107588 | 8.30996224 | CS |
| 12 | -0.67 | -7.52808988764 | 8.9 | 9.16 | 7.8 | 91644 | 8.44527825 | CS |
| 26 | -2.1 | -20.3291384318 | 10.33 | 10.86 | 7.8 | 91044 | 9.11025977 | CS |
| 52 | -3.26 | -28.3724978242 | 11.49 | 13.33 | 7.8 | 83891 | 10.12560143 | CS |
| 156 | -2.27 | -21.619047619 | 10.5 | 13.33 | 5.86 | 161251 | 8.78748421 | CS |
| 260 | -5.00200978 | -37.8023434321 | 13.23200978 | 27.99719954 | 4.52621392 | 184256 | 9.73567878 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735853400 | 8.5 | 0.13 | 1.55 | 8.38 | 8.5 | 8.23 | 88900 |
| 1735594200 | 8.3699999 | -0.05 | -0.59 | 8.42 | 8.48 | 8.3 | 55900 |
| 1735334940 | 8.42 | 0.02 | 0.24 | 8.5 | 8.72 | 8.3 | 65800 |
| 1735248540 | 8.4 | 0.1 | 1.20 | 8.22 | 8.5 | 8.11 | 104800 |
| 1734989340 | 8.3 | -0.2 | -2.35 | 8.46 | 8.5 | 8.2 | 150100 |
| 1734730200 | 8.5 | 0.47 | 5.85 | 8 | 8.5 | 8 | 83800 |
| 1734643800 | 8.03 | 0.19 | 2.42 | 7.92 | 8.1199999 | 7.8 | 97000 |
| 1734557400 | 7.84 | -0.22 | -2.73 | 8.02 | 8.0399999 | 7.84 | 116500 |
| 1734470940 | 8.06 | -0.33 | -3.93 | 8.39 | 8.39 | 8.06 | 83700 |
| 1734384540 | 8.39 | -0.11 | -1.29 | 8.5 | 8.8 | 8.3 | 117600 |
| 1734125340 | 8.5 | 0.23 | 2.78 | 8.27 | 8.6199999 | 8.19 | 136300 |
| 1734039000 | 8.27 | -0.32 | -3.73 | 8.65 | 8.65 | 8.27 | 54500 |
| 1733952540 | 8.59 | 0.2 | 2.38 | 8.39 | 8.59 | 8.2899999 | 152300 |
| 1733866140 | 8.39 | 0.39 | 4.88 | 8.05 | 8.39 | 8.05 | 128800 |
| 1733779740 | 8 | -0.4 | -4.76 | 8.41 | 8.59 | 8 | 150800 |
| 1733520600 | 8.4 | 0.12 | 1.45 | 8.35 | 8.65 | 8.32 | 134600 |
| 1733434200 | 8.28 | 0.23 | 2.86 | 8.2899999 | 8.38 | 8.15 | 74000 |
| 1733347800 | 8.05 | -0.18 | -2.19 | 8.35 | 8.36 | 8.05 | 120600 |
| 1733261340 | 8.23 | -0.03 | -0.36 | 8.31 | 8.36 | 8.19 | 66500 |
| 1733174940 | 8.26 | 0.02 | 0.24 | 8.3 | 8.46 | 8.22 | 84000 |
| 1732915740 | 8.24 | 0.03 | 0.37 | 8.1199999 | 8.34 | 8.11 | 110900 |
| 1732829400 | 8.21 | -0.37 | -4.31 | 8.57 | 8.57 | 8.06 | 154700 |
| 1732743000 | 8.58 | -0.02 | -0.23 | 8.57 | 8.61 | 8.38 | 112700 |
| 1732656600 | 8.6 | -0.2 | -2.27 | 8.66 | 8.74 | 8.56 | 56100 |
| 1732570140 | 8.8 | 0.31 | 3.65 | 8.32 | 8.8 | 8.32 | 71000 |
| 1732310940 | 8.49 | 0.34 | 4.17 | 8.09 | 8.49 | 8.08 | 85800 |
| 1732224600 | 8.15 | 0 | 0.00 | 8.15 | 8.18 | 7.97 | 102000 |
| 1732051800 | 8.15 | 0.02 | 0.25 | 8.14 | 8.36 | 8.09 | 90000 |
| 1731965340 | 8.13 | -0.08 | -0.97 | 8.26 | 8.35 | 8.07 | 84600 |
| 1731619800 | 8.21 | -0.09 | -1.08 | 8.34 | 8.42 | 8.02 | 133300 |
| 1731533400 | 8.3 | 0 | 0.00 | 8.41 | 8.47 | 7.95 | 339600 |
| 1731446940 | 8.3 | -0.57 | -6.43 | 8.81 | 8.83 | 8.3 | 201900 |
| 1731360540 | 8.8699999 | 0.26 | 3.02 | 8.61 | 8.9 | 8.47 | 99400 |
| 1731101400 | 8.61 | -0.04 | -0.46 | 8.65 | 8.7 | 8.5 | 77900 |
| 1731014940 | 8.65 | -0.08 | -0.92 | 8.72 | 8.88 | 8.65 | 88300 |
| 1730928600 | 8.73 | -0.09 | -1.02 | 8.76 | 8.86 | 8.71 | 40200 |
| 1730842200 | 8.82 | -0.08 | -0.90 | 8.97 | 8.97 | 8.76 | 54500 |
| 1730755800 | 8.9 | -0.03 | -0.34 | 8.98 | 8.98 | 8.77 | 84400 |
| 1730496600 | 8.93 | 0.12 | 1.36 | 8.88 | 8.93 | 8.73 | 60600 |
| 1730410200 | 8.81 | -0.19 | -2.11 | 9 | 9.03 | 8.78 | 42900 |
| 1730323800 | 9 | 0.12 | 1.35 | 8.85 | 9.1199999 | 8.84 | 50100 |
| 1730237340 | 8.88 | 0.03 | 0.34 | 8.88 | 8.88 | 8.75 | 45900 |
| 1730151000 | 8.85 | 0.15 | 1.72 | 8.8 | 8.98 | 8.74 | 52100 |
| 1729891800 | 8.7 | 0.05 | 0.58 | 8.72 | 8.85 | 8.7 | 49200 |
| 1729805400 | 8.65 | -0.15 | -1.70 | 8.8 | 8.89 | 8.63 | 88300 |
| 1729719000 | 8.8 | -0.19 | -2.11 | 9.06 | 9.06 | 8.8 | 36700 |
| 1729632600 | 8.99 | 0.05 | 0.56 | 8.92 | 9.09 | 8.88 | 60800 |
| 1729546140 | 8.94 | 0.07 | 0.79 | 8.8699999 | 9.05 | 8.8699999 | 66100 |
| 1729287000 | 8.8699999 | -0.02 | -0.22 | 8.88 | 9.01 | 8.84 | 54200 |
| 1729200540 | 8.89 | -0.04 | -0.45 | 8.9 | 9.02 | 8.83 | 55500 |
| 1729114140 | 8.93 | -0.14 | -1.54 | 9.0399999 | 9.07 | 8.91 | 59400 |
| 1729027740 | 9.07 | 0.19 | 2.14 | 8.9 | 9.16 | 8.83 | 66900 |
| 1728941340 | 8.88 | 0.18 | 2.07 | 8.75 | 8.9 | 8.68 | 57500 |
| 1728682200 | 8.7 | -0.25 | -2.79 | 8.9 | 8.93 | 8.7 | 48800 |
| 1728595740 | 8.95 | 0.27 | 3.11 | 8.78 | 8.98 | 8.76 | 66600 |
| 1728509400 | 8.68 | -0.07 | -0.80 | 8.75 | 8.77 | 8.65 | 49000 |
| 1728422940 | 8.75 | -0.02 | -0.23 | 8.75 | 8.86 | 8.68 | 58200 |
| 1728336600 | 8.77 | -0.14 | -1.57 | 8.9 | 8.95 | 8.77 | 55200 |
| 1728077400 | 8.91 | 0.08 | 0.91 | 8.8699999 | 8.91 | 8.77 | 52200 |
| 1727991000 | 8.83 | -0.21 | -2.32 | 8.92 | 9.01 | 8.78 | 55600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
