Dexxos Participacoes S.A (DEXP4F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448600 | 9.58 | 0.27 | 2.90 | 9.4 | 9.58 | 9.4 | 103 |
| 1724362140 | 9.31 | -0.05 | -0.53 | 9.4 | 9.46 | 9.31 | 98 |
| 1724275740 | 9.36 | 0.19 | 2.07 | 9.49 | 9.55 | 9.36 | 97 |
| 1724189340 | 9.17 | -0.03 | -0.33 | 9.45 | 9.45 | 9.17 | 162 |
| 1724102940 | 9.2 | -0.09 | -0.97 | 9.36 | 9.99 | 9.2 | 152 |
| 1723843800 | 9.2899999 | 0.09 | 0.98 | 9.22 | 9.2899999 | 9.17 | 91 |
| 1723757340 | 9.2 | -0.02 | -0.22 | 9.25 | 9.3 | 9.18 | 85 |
| 1723671000 | 9.22 | -0.23 | -2.43 | 9.47 | 9.5399999 | 9.21 | 164 |
| 1723584600 | 9.45 | -0.45 | -4.55 | 9.7 | 9.76 | 9.45 | 133 |
| 1723498200 | 9.9 | -0.08 | -0.80 | 10 | 10.22 | 9.73 | 446 |
| 1723239000 | 9.98 | -0.41 | -3.95 | 10.14 | 10.34 | 9.91 | 203 |
| 1723152600 | 10.39 | 0.11 | 1.07 | 10.34 | 10.39 | 10.27 | 131 |
| 1723066200 | 10.28 | -0.01 | -0.10 | 10.15 | 10.28 | 10.1 | 71 |
| 1722979740 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 1 |
| 1722893400 | 10.29 | 0.14 | 1.38 | 10.31 | 10.31 | 10.05 | 182 |
| 1722634200 | 10.15 | -0.1 | -0.98 | 10.26 | 10.29 | 10.15 | 36 |
| 1722547800 | 10.25 | 0.04 | 0.39 | 10.22 | 10.25 | 10.2 | 96 |
| 1722461400 | 10.21 | 0.11 | 1.09 | 10.12 | 10.21 | 10.06 | 103 |
| 1722374940 | 10.1 | -0.14 | -1.37 | 10.24 | 10.24 | 10.1 | 128 |
| 1722288600 | 10.24 | 0.19 | 1.89 | 10.24 | 10.24 | 10.24 | 2 |
| 1722029400 | 10.05 | -0.1 | -0.99 | 10.25 | 10.25 | 10.05 | 30 |
| 1721943000 | 10.15 | 0.07 | 0.69 | 10.15 | 10.15 | 10.15 | 2 |
| 1721856600 | 10.08 | -0.23 | -2.23 | 10.08 | 10.08 | 10.08 | 20 |
| 1721770140 | 10.31 | 0.11 | 1.08 | 10.25 | 10.31 | 10.08 | 49 |
| 1721683800 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 132 |
| 1721424600 | 10.2 | -0.08 | -0.78 | 10.35 | 10.35 | 10.08 | 32 |
| 1721338200 | 10.28 | -0.03 | -0.29 | 10.29 | 10.3 | 10.27 | 65 |
| 1721251800 | 10.31 | 0.05 | 0.49 | 10.25 | 10.41 | 10.25 | 72 |
| 1721165340 | 10.26 | -0.04 | -0.39 | 10.31 | 10.42 | 10.24 | 144 |
| 1721079000 | 10.3 | -0.02 | -0.19 | 10.22 | 10.39 | 10.19 | 250 |
| 1720819800 | 10.32 | -0.01 | -0.10 | 10.23 | 10.33 | 10.23 | 50 |
| 1720733400 | 10.33 | 0.1 | 0.98 | 10.24 | 10.33 | 10.24 | 31 |
| 1720647000 | 10.23 | -0.05 | -0.49 | 10.27 | 10.27 | 10.17 | 23 |
| 1720560540 | 10.28 | 0.25 | 2.49 | 10.3 | 10.3 | 10.28 | 21 |
| 1720474200 | 10.03 | -0.13 | -1.28 | 10.19 | 10.42 | 10.03 | 35 |
| 1720215000 | 10.16 | -0.11 | -1.07 | 10.34 | 10.73 | 10.16 | 268 |
| 1720128540 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 25 |
| 1720042200 | 10.27 | -0.11 | -1.06 | 10.26 | 10.27 | 10.03 | 157 |
| 1719955800 | 10.38 | 0 | 0.00 | 10.38 | 10.38 | 10.38 | 0 |
| 1719869400 | 10.38 | 0.07 | 0.68 | 10.44 | 10.44 | 10.38 | 16 |
| 1719610200 | 10.31 | 0.16 | 1.58 | 10.21 | 10.31 | 10.19 | 53 |
| 1719523800 | 10.15 | -0.14 | -1.36 | 10 | 10.15 | 9.9 | 142 |
| 1719437400 | 10.29 | 0.16 | 1.58 | 10.12 | 10.29 | 9.78 | 138 |
| 1719351000 | 10.13 | 0.13 | 1.30 | 10.18 | 10.18 | 10.08 | 77 |
| 1719264600 | 10 | 0.05 | 0.50 | 10 | 10 | 10 | 10 |
| 1719005400 | 9.95 | 0.17 | 1.74 | 9.7899999 | 10.15 | 9.7899999 | 123 |
| 1718918940 | 9.78 | 0 | 0.00 | 9.99 | 9.99 | 9.75 | 20 |
| 1718832540 | 9.78 | -0.21 | -2.10 | 10.19 | 10.19 | 9.78 | 106 |
| 1718746200 | 9.99 | -0.13 | -1.28 | 9.77 | 10.34 | 9.66 | 102 |
| 1718659800 | 10.12 | -0.03 | -0.30 | 10 | 10.18 | 9.9 | 164 |
| 1718400600 | 10.15 | 0.1 | 1.00 | 10 | 10.18 | 10 | 62 |
| 1718314200 | 10.05 | -0.01 | -0.10 | 10.2 | 10.2 | 10.05 | 2 |
| 1718227800 | 10.06 | -0.16 | -1.57 | 10.12 | 10.12 | 10.05 | 26 |
| 1718141400 | 10.22 | -0.1 | -0.97 | 10.32 | 10.76 | 10.22 | 59 |
| 1718055000 | 10.32 | 0.05 | 0.49 | 10.25 | 10.87 | 10.24 | 26 |
| 1717795800 | 10.27 | -0.72 | -6.55 | 10.25 | 10.3 | 10.25 | 91 |
| 1717709400 | 10.99 | 0.67 | 6.49 | 10.55 | 10.99 | 10.55 | 50 |
| 1717622940 | 10.32 | -0.38 | -3.55 | 10.97 | 10.97 | 10.3 | 87 |
| 1717536600 | 10.7 | 0.21 | 2.00 | 10.49 | 10.7 | 10.49 | 142 |
| 1717450200 | 10.49 | 0.04 | 0.38 | 10.32 | 10.49 | 10.32 | 42 |
| 1717191000 | 10.45 | 0.04 | 0.38 | 10.45 | 10.75 | 10.45 | 134 |
| 1717018140 | 10.41 | -0.1 | -0.95 | 10.5 | 10.89 | 10.4 | 106 |
| 1716931740 | 10.51 | -0.46 | -4.19 | 10.7 | 10.7 | 10.51 | 60 |
| 1716845340 | 10.97 | -0.12 | -1.08 | 11 | 11 | 10.97 | 16 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
