Dexxos Participacoes S.A (DEXP4F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1716586200 | 11.09 | 0.1 | 0.91 | 11.24 | 12 | 10.76 | 22 |
| 1716499800 | 10.99 | -0.17 | -1.52 | 10.87 | 10.99 | 10.87 | 45 |
| 1716413340 | 11.16 | 0.67 | 6.39 | 10.25 | 11.19 | 10.25 | 261 |
| 1716327000 | 10.49 | 0 | 0.00 | 10.52 | 10.88 | 10.23 | 34 |
| 1716240600 | 10.49 | -0.13 | -1.22 | 10.65 | 10.65 | 10.45 | 5 |
| 1715981400 | 10.62 | 0.38 | 3.71 | 10.69 | 10.69 | 10.5 | 70 |
| 1715895000 | 10.24 | -0.08 | -0.78 | 10.39 | 10.39 | 10.24 | 41 |
| 1715808600 | 10.32 | -0.23 | -2.18 | 10.25 | 10.64 | 10.06 | 166 |
| 1715722200 | 10.55 | -0.04 | -0.38 | 10.59 | 10.62 | 10.46 | 49 |
| 1715635800 | 10.59 | 0.03 | 0.28 | 10.56 | 10.59 | 10.21 | 29 |
| 1715376600 | 10.56 | -0.33 | -3.03 | 10.65 | 10.65 | 10.56 | 43 |
| 1715290140 | 10.89 | -0.01 | -0.09 | 10.71 | 10.89 | 10.71 | 58 |
| 1715203800 | 10.9 | -0.04 | -0.37 | 11.19 | 11.19 | 10.9 | 14 |
| 1715117400 | 10.94 | 0.38 | 3.60 | 10.28 | 11.28 | 10.28 | 159 |
| 1715031000 | 10.56 | 0.01 | 0.09 | 10.95 | 10.95 | 10.52 | 149 |
| 1714771800 | 10.55 | -0.06 | -0.57 | 10.55 | 10.69 | 10.5 | 133 |
| 1714685400 | 10.61 | -0.18 | -1.67 | 10.55 | 10.97 | 10.55 | 29 |
| 1714512600 | 10.79 | -0.34 | -3.05 | 10.9 | 10.9 | 10.76 | 20 |
| 1714426200 | 11.13 | 0.05 | 0.45 | 11.78 | 11.78 | 10.7 | 144 |
| 1714167000 | 11.08 | 0.18 | 1.65 | 11.08 | 11.08 | 11.08 | 56 |
| 1714080540 | 10.9 | 0.07 | 0.65 | 11 | 11 | 10.9 | 61 |
| 1713994200 | 10.83 | 0.16 | 1.50 | 10.32 | 11.43 | 10.32 | 229 |
| 1713907800 | 10.67 | 0.13 | 1.23 | 10.67 | 10.69 | 10.67 | 77 |
| 1713821340 | 10.54 | 0.14 | 1.35 | 10.54 | 10.54 | 10.54 | 44 |
| 1713562200 | 10.4 | -0.01 | -0.10 | 10.41 | 10.98 | 10.4 | 74 |
| 1713475800 | 10.41 | -0.25 | -2.35 | 10.72 | 10.72 | 10.41 | 25 |
| 1713389400 | 10.66 | 0.04 | 0.38 | 10.97 | 11.41 | 10.65 | 283 |
| 1713302940 | 10.62 | -0.57 | -5.09 | 10.92 | 10.92 | 10.61 | 53 |
| 1713216600 | 11.19 | 0.11 | 0.99 | 11.19 | 11.19 | 11.19 | 1 |
| 1712957340 | 11.08 | 0 | 0.00 | 11.08 | 11.08 | 11.08 | 0 |
| 1712870940 | 11.08 | -0.19 | -1.69 | 11.45 | 11.45 | 11.08 | 155 |
| 1712784540 | 11.27 | -0.01 | -0.09 | 11.28 | 11.28 | 11.27 | 37 |
| 1712698140 | 11.28 | 0.16 | 1.44 | 10.99 | 11.35 | 10.99 | 129 |
| 1712611740 | 11.12 | -0.56 | -4.79 | 12.49 | 12.59 | 11.12 | 258 |
| 1712352600 | 11.68 | 0.28 | 2.46 | 11.41 | 11.7 | 10.91 | 252 |
| 1712266140 | 11.4 | 0.4 | 3.64 | 10.92 | 11.98 | 10.92 | 206 |
| 1712179740 | 11 | -0.02 | -0.18 | 11.01 | 11.47 | 11 | 311 |
| 1712093400 | 11.02 | -0.47 | -4.09 | 11.34 | 11.34 | 11 | 353 |
| 1712006940 | 11.49 | -0.43 | -3.61 | 12.26 | 12.26 | 11.35 | 136 |
| 1711661400 | 11.92 | 0.01 | 0.08 | 11.92 | 11.92 | 11.92 | 2 |
| 1711574940 | 11.91 | -0.29 | -2.38 | 12.05 | 12.05 | 11.85 | 90 |
| 1711488540 | 12.2 | 0.04 | 0.33 | 12.17 | 12.23 | 11.9 | 216 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
