Dexxos Participacoes S.A (DEXP4)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.785083415113 | 10.19 | 10.28 | 10.01 | 32600 | 10.22292638 | PR |
| 4 | -0.03 | -0.291262135922 | 10.3 | 10.3 | 10.01 | 12175 | 10.21872279 | PR |
| 12 | -0.23 | -2.19047619048 | 10.5 | 11.16 | 9.75 | 7108 | 10.22874701 | PR |
| 26 | -1.8 | -14.9130074565 | 12.07 | 13.45 | 9.75 | 4167 | 10.48247818 | PR |
| 52 | 1.43 | 16.1764705882 | 8.84 | 13.45 | 8.65 | 3585 | 10.48384691 | PR |
| 156 | -3.55780032 | -25.7293295945 | 13.82780032 | 13.99440032 | 5.64 | 6295 | 8.43964211 | PR |
| 260 | 1.93999981 | 23.2893129142 | 8.33000019 | 46.64800107 | 5.64 | 5599 | 8.7163857 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723066200 | 10.27 | 0.04 | 0.39 | 10.23 | 10.27 | 10.08 | 33800 |
| 1722979740 | 10.23 | 0.13 | 1.29 | 10.23 | 10.23 | 10.23 | 100 |
| 1722893400 | 10.1 | -0.13 | -1.27 | 10.12 | 10.25 | 10.01 | 6100 |
| 1722634200 | 10.23 | -0.03 | -0.29 | 10.26 | 10.26 | 10.13 | 6800 |
| 1722547800 | 10.26 | 0.06 | 0.59 | 10.23 | 10.28 | 10.2 | 69000 |
| 1722461400 | 10.2 | 0.1 | 0.99 | 10.19 | 10.2 | 10.19 | 81000 |
| 1722374940 | 10.1 | -0.13 | -1.27 | 10.16 | 10.16 | 10.1 | 4600 |
| 1722288600 | 10.23 | 0 | 0.00 | 10.21 | 10.23 | 10.19 | 3400 |
| 1722029400 | 10.23 | 0.09 | 0.89 | 10.05 | 10.24 | 10.01 | 20900 |
| 1721943000 | 10.14 | -0.01 | -0.10 | 10.24 | 10.24 | 10.14 | 1000 |
| 1721856600 | 10.15 | -0.06 | -0.59 | 10.21 | 10.21 | 10.15 | 1100 |
| 1721770140 | 10.21 | -0.04 | -0.39 | 10.25 | 10.25 | 10.12 | 1500 |
| 1721683800 | 10.25 | 0.2 | 1.99 | 10.03 | 10.25 | 10.03 | 2300 |
| 1721424600 | 10.05 | -0.15 | -1.47 | 10.19 | 10.2 | 10.05 | 300 |
| 1721338200 | 10.2 | -0.04 | -0.39 | 10.24 | 10.24 | 10.2 | 4000 |
| 1721251800 | 10.24 | 0 | 0.00 | 10.24 | 10.25 | 10.23 | 9600 |
| 1721165340 | 10.24 | 0.01 | 0.10 | 10.25 | 10.25 | 10.24 | 300 |
| 1721079000 | 10.23 | 0.01 | 0.10 | 10.22 | 10.23 | 10.13 | 2900 |
| 1720819800 | 10.22 | 0.02 | 0.20 | 10.2 | 10.22 | 10.2 | 5000 |
| 1720733400 | 10.2 | 0 | 0.00 | 10.2 | 10.22 | 10.2 | 16100 |
| 1720647000 | 10.2 | -0.07 | -0.68 | 10.3 | 10.3 | 10.17 | 7500 |
| 1720560540 | 10.27 | 0.15 | 1.48 | 10.27 | 10.27 | 10.27 | 100 |
| 1720474200 | 10.12 | 0 | 0.00 | 10.12 | 10.12 | 10.12 | 0 |
| 1720215000 | 10.12 | -0.08 | -0.78 | 10.5 | 10.51 | 10.12 | 5200 |
| 1720128540 | 10.2 | 0 | 0.00 | 10.22 | 10.3 | 10.13 | 29400 |
| 1720042200 | 10.2 | -0.08 | -0.78 | 10.25 | 10.25 | 10 | 19900 |
| 1719955800 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1719869400 | 10.28 | 0.02 | 0.19 | 10.28 | 10.28 | 10.28 | 100 |
| 1719610200 | 10.26 | 0.02 | 0.20 | 10.24 | 10.26 | 10.24 | 6300 |
| 1719523800 | 10.24 | 0.24 | 2.40 | 10.04 | 10.24 | 10.02 | 17300 |
| 1719437400 | 10 | 0 | 0.00 | 9.99 | 10.08 | 9.99 | 3100 |
| 1719351000 | 10 | -0.09 | -0.89 | 10 | 10 | 10 | 200 |
| 1719264600 | 10.09 | 0.09 | 0.90 | 9.99 | 10.09 | 9.9 | 2300 |
| 1719005400 | 10 | -0.08 | -0.79 | 10.13 | 10.13 | 10 | 500 |
| 1718918940 | 10.08 | 0.33 | 3.38 | 9.91 | 10.08 | 9.91 | 200 |
| 1718832540 | 9.75 | -0.23 | -2.30 | 9.95 | 9.95 | 9.75 | 4800 |
| 1718746200 | 9.98 | 0.2 | 2.04 | 9.94 | 9.98 | 9.94 | 2700 |
| 1718659800 | 9.78 | -0.22 | -2.20 | 10.01 | 10.01 | 9.78 | 3400 |
| 1718400600 | 10 | 0 | 0.00 | 9.91 | 10.01 | 9.91 | 4200 |
| 1718314200 | 10 | 0 | 0.00 | 10 | 10.19 | 9.99 | 500 |
| 1718227800 | 10 | -0.2 | -1.96 | 10 | 10 | 10 | 100 |
| 1718141400 | 10.2 | -0.12 | -1.16 | 10.11 | 10.2 | 9.99 | 700 |
| 1718055000 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 400 |
| 1717795800 | 10.32 | 0.01 | 0.10 | 10.39 | 10.4 | 10.3 | 1600 |
| 1717709400 | 10.31 | -0.09 | -0.87 | 10.28 | 10.39 | 10.27 | 10800 |
| 1717622940 | 10.4 | -0.26 | -2.44 | 10.56 | 10.56 | 10.4 | 400 |
| 1717536600 | 10.66 | 0.16 | 1.52 | 10.5 | 10.66 | 10.5 | 2000 |
| 1717450200 | 10.5 | 0.2 | 1.94 | 10.31 | 10.5 | 10.21 | 2700 |
| 1717191000 | 10.3 | -0.2 | -1.90 | 10.3 | 10.3 | 10.3 | 300 |
| 1717018140 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1716931740 | 10.5 | -0.49 | -4.46 | 10.82 | 10.9 | 10.5 | 700 |
| 1716845340 | 10.99 | -0.01 | -0.09 | 10.99 | 10.99 | 10.99 | 100 |
| 1716586200 | 11 | 0 | 0.00 | 10.94 | 11 | 10.94 | 300 |
| 1716499740 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1716413340 | 11 | 0.9 | 8.91 | 10.52 | 11.16 | 10.5 | 9300 |
| 1716327000 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1716240600 | 10.1 | -0.35 | -3.35 | 10.38 | 10.38 | 10.1 | 400 |
| 1715981400 | 10.45 | 0.07 | 0.67 | 10.45 | 10.45 | 10.45 | 100 |
| 1715895000 | 10.38 | 0 | 0.00 | 10.38 | 10.38 | 10.38 | 0 |
| 1715808600 | 10.38 | -0.17 | -1.61 | 10.5 | 10.69 | 10.21 | 3100 |
| 1715722200 | 10.55 | -0.13 | -1.22 | 10.55 | 10.55 | 10.55 | 300 |
| 1715635800 | 10.68 | 0 | 0.00 | 10.68 | 10.68 | 10.68 | 1100 |
| 1715376600 | 10.68 | 0.03 | 0.28 | 10.61 | 10.68 | 10.52 | 800 |
| 1715290140 | 10.65 | 0.03 | 0.28 | 10.76 | 10.76 | 10.65 | 600 |
| 1715203800 | 10.62 | -0.26 | -2.39 | 10.62 | 10.8 | 10.62 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
