Dexxos Participacoes S.A (DEXP4)
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 | -0.73 | -8.34285714286 | 8.75 | 8.75 | 7.94 | 8375 | 8.17170149 | PR |
| 4 | -0.95 | -10.5908584169 | 8.97 | 9 | 7.94 | 4771 | 8.51268804 | PR |
| 12 | -1.58 | -16.4583333333 | 9.6 | 9.65 | 7.94 | 8106 | 9.10599628 | PR |
| 26 | -2.36 | -22.7360308285 | 10.38 | 11.16 | 7.94 | 11237 | 9.68648893 | PR |
| 52 | -2.9 | -26.5567765568 | 10.92 | 13.45 | 7.94 | 6886 | 9.97058282 | PR |
| 156 | 0.31 | 4.02075226978 | 7.71 | 13.45 | 5.64 | 6421 | 8.38245335 | PR |
| 260 | -0.31000019 | -3.72149079147 | 8.33000019 | 46.64800107 | 5.64 | 6209 | 8.83872204 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965340 | 8.02 | -0.09 | -1.11 | 8.14 | 8.14 | 8.02 | 300 |
| 1731619800 | 8.11 | 0.03 | 0.37 | 8.03 | 8.11 | 8.02 | 2300 |
| 1731533400 | 8.08 | -0.22 | -2.65 | 8.2 | 8.2 | 7.94 | 18800 |
| 1731446940 | 8.3 | -0.25 | -2.92 | 8.51 | 8.56 | 8.3 | 11300 |
| 1731360540 | 8.55 | -0.1 | -1.16 | 8.75 | 8.75 | 8.55 | 1100 |
| 1731101400 | 8.65 | -0.29 | -3.24 | 8.6 | 8.65 | 8.48 | 9500 |
| 1731015000 | 8.94 | 0 | 0.00 | 8.94 | 8.94 | 8.94 | 0 |
| 1730928600 | 8.94 | 0.07 | 0.79 | 8.8 | 8.94 | 8.8 | 600 |
| 1730842200 | 8.8699999 | 0 | 0.00 | 8.8699999 | 8.8699999 | 8.8699999 | 100 |
| 1730755800 | 8.8699999 | 0.17 | 1.95 | 8.85 | 8.8699999 | 8.85 | 800 |
| 1730496600 | 8.7 | -0.13 | -1.47 | 8.98 | 8.98 | 8.7 | 1000 |
| 1730410200 | 8.83 | -0.17 | -1.89 | 8.83 | 8.83 | 8.83 | 600 |
| 1730323800 | 9 | 0.29 | 3.33 | 8.75 | 9 | 8.75 | 2400 |
| 1730237400 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1730151000 | 8.71 | 0.07 | 0.81 | 8.71 | 8.71 | 8.71 | 100 |
| 1729891800 | 8.64 | -0.14 | -1.59 | 8.96 | 8.96 | 8.64 | 20800 |
| 1729805400 | 8.78 | -0.19 | -2.12 | 8.78 | 8.78 | 8.78 | 100 |
| 1729719000 | 8.97 | 0.02 | 0.22 | 9 | 9 | 8.97 | 200 |
| 1729632600 | 8.95 | -0.02 | -0.22 | 8.95 | 8.95 | 8.95 | 300 |
| 1729546140 | 8.97 | 0.17 | 1.93 | 8.97 | 8.97 | 8.81 | 11100 |
| 1729287000 | 8.8 | 0 | 0.00 | 8.81 | 8.98 | 8.8 | 1700 |
| 1729200540 | 8.8 | -0.18 | -2.00 | 8.8 | 8.8 | 8.8 | 100 |
| 1729114140 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1729027740 | 8.98 | 0 | 0.00 | 8.9 | 8.98 | 8.9 | 1600 |
| 1728941340 | 8.98 | 0.18 | 2.05 | 8.81 | 8.98 | 8.8 | 1600 |
| 1728682200 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1728595800 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1728509400 | 8.8 | -0.13 | -1.46 | 8.92 | 8.92 | 8.8 | 600 |
| 1728422940 | 8.93 | -0.01 | -0.11 | 8.97 | 8.99 | 8.93 | 1800 |
| 1728336600 | 8.94 | 0 | 0.00 | 8.89 | 8.94 | 8.89 | 800 |
| 1728077400 | 8.94 | 0 | 0.00 | 8.94 | 8.94 | 8.94 | 100 |
| 1727991000 | 8.94 | -0.06 | -0.67 | 8.93 | 8.94 | 8.93 | 1000 |
| 1727904540 | 9 | -0.09 | -0.99 | 9.0399999 | 9.15 | 9 | 7400 |
| 1727818200 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 0 |
| 1727731800 | 9.09 | 0.09 | 1.00 | 8.8 | 9.09 | 8.8 | 2100 |
| 1727472600 | 9 | 0.21 | 2.39 | 8.9 | 9.1 | 8.86 | 63700 |
| 1727386140 | 8.7899999 | -0.05 | -0.57 | 8.9 | 8.97 | 8.7899999 | 3600 |
| 1727299740 | 8.84 | -0.02 | -0.23 | 8.8699999 | 8.88 | 8.7899999 | 1000 |
| 1727213400 | 8.86 | 0.06 | 0.68 | 8.8 | 8.86 | 8.77 | 3700 |
| 1727127000 | 8.8 | -0.02 | -0.23 | 8.8 | 8.84 | 8.8 | 3300 |
| 1726867800 | 8.82 | -0.12 | -1.34 | 8.94 | 8.94 | 8.64 | 3400 |
| 1726781400 | 8.94 | -0.1 | -1.11 | 9.2 | 9.2 | 8.94 | 7900 |
| 1726695000 | 9.0399999 | -0.18 | -1.95 | 9.22 | 9.22 | 9.0399999 | 5300 |
| 1726608600 | 9.22 | 0.02 | 0.22 | 9.21 | 9.25 | 9.21 | 2100 |
| 1726522200 | 9.2 | 0 | 0.00 | 9.3 | 9.3 | 9.2 | 1700 |
| 1726263000 | 9.2 | -0.06 | -0.65 | 9.22 | 9.24 | 9.19 | 2900 |
| 1726176540 | 9.26 | 0.2 | 2.21 | 9.18 | 9.26 | 9.11 | 3600 |
| 1726090140 | 9.06 | -0.06 | -0.66 | 9.15 | 9.3 | 9.03 | 4600 |
| 1726003740 | 9.1199999 | 0.07 | 0.77 | 9 | 9.1199999 | 8.93 | 5000 |
| 1725917400 | 9.05 | -0.01 | -0.11 | 9.07 | 9.07 | 8.96 | 8700 |
| 1725658200 | 9.06 | -0.24 | -2.58 | 9.3 | 9.3 | 9.05 | 10100 |
| 1725571800 | 9.3 | 0.1 | 1.09 | 9.3 | 9.3 | 9.23 | 3800 |
| 1725485400 | 9.2 | -0.15 | -1.60 | 9.28 | 9.3 | 9.16 | 46300 |
| 1725399000 | 9.35 | -0.03 | -0.32 | 9.49 | 9.49 | 9.35 | 8000 |
| 1725312600 | 9.38 | -0.12 | -1.26 | 9.38 | 9.38 | 9.38 | 600 |
| 1725053400 | 9.5 | -0.05 | -0.52 | 9.55 | 9.55 | 9.5 | 9700 |
| 1724967000 | 9.55 | -0.05 | -0.52 | 9.55 | 9.55 | 9.55 | 300 |
| 1724880600 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.59 | 32500 |
| 1724794140 | 9.6 | 0.22 | 2.35 | 9.55 | 9.65 | 9.55 | 42000 |
| 1724707740 | 9.38 | -0.12 | -1.26 | 9.6 | 9.6 | 9.38 | 55900 |
| 1724448600 | 9.5 | 0.2 | 2.15 | 9.45 | 9.56 | 9.4 | 5800 |
| 1724362140 | 9.3 | -0.1 | -1.06 | 9.33 | 9.35 | 9.3 | 7400 |
| 1724275740 | 9.4 | 0.11 | 1.18 | 9.3 | 9.41 | 9.3 | 1400 |
| 1724189340 | 9.2899999 | 0.01 | 0.11 | 9.2 | 9.3 | 9.2 | 3100 |
| 1724102940 | 9.28 | 0.08 | 0.87 | 9.25 | 9.3 | 9.2 | 12400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
