TipRanks
Go Ultimate55% OFF

Dexxos Participacoes SA (DEXP3) Historical Prices

BR:DEXP3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267.167.287.077.117.11-0.70%160,9001.60
Oct 29, 20267.207.457.017.167.16+4.07%233,5002.39
Oct 28, 20267.027.146.846.886.88-1.99%179,3001.89
Oct 27, 20267.047.176.947.027.02+2.48%223,0002.42
Oct 26, 20267.417.416.476.856.85-15.85%425,5004.93
Oct 23, 20268.058.147.988.148.14+2.01%150,4001.78
Oct 22, 20268.028.137.987.987.98-0.87%62,6000.74
Oct 21, 20268.248.387.988.058.05-1.83%133,3001.61
Oct 20, 20268.128.278.128.208.20+0.49%65,3000.79
Oct 19, 20268.178.298.078.168.16+0.37%137,4001.68
Oct 16, 20268.088.218.038.138.13+0.62%101,3001.25
Oct 15, 20268.008.087.878.088.08+2.28%126,7001.59
Oct 14, 20268.098.117.777.907.90-2.71%134,0001.71
Oct 13, 20268.298.308.058.128.12-1.46%111,6001.44
Oct 12, 20268.248.307.908.248.24+0.00%00.00
Oct 09, 20268.018.307.908.248.24+3.39%204,1002.68
Oct 08, 20268.178.177.937.977.97-2.45%192,3002.59
Oct 07, 20267.998.177.758.178.17+2.13%185,0002.56
Oct 06, 20267.808.007.608.008.00+2.56%187,4002.63
Oct 05, 20267.667.897.617.807.80+3.17%267,9003.95
Oct 02, 20267.567.607.407.567.56+1.48%80,6001.19
Oct 01, 20267.317.457.307.457.45+0.40%179,6002.74
Sep 30, 20267.457.497.327.427.42-0.40%85,9001.32
Sep 29, 20267.357.457.347.457.45+1.09%38,0000.58
Sep 28, 20267.497.497.357.377.37-1.47%40,2000.61
Sep 25, 20267.357.537.347.487.48+1.49%59,9000.90
Sep 24, 20267.297.467.257.377.37+0.96%68,5001.03
Sep 23, 20267.407.417.307.307.30-1.35%30,8000.46
Sep 22, 20267.297.407.297.407.40+1.51%42,4000.63
Sep 21, 20267.497.507.297.297.29-1.88%90,8001.34
Sep 18, 20267.407.437.337.437.43+0.00%44,5000.66
Sep 17, 20267.507.507.387.437.43+0.00%83,1001.23
Sep 16, 20267.557.557.437.437.43-1.20%52,7000.78
Sep 15, 20267.507.597.387.527.52+0.27%55,7000.82
Sep 14, 20267.507.517.397.507.50+0.00%79,5001.17
Sep 11, 20267.507.507.357.507.50+1.08%92,0001.34
Sep 10, 20267.587.597.427.427.42-1.72%188,9002.82
Sep 09, 20267.467.567.427.557.55+0.53%45,9000.68
Sep 08, 20267.517.587.447.517.51+0.27%75,0001.12
Sep 07, 20267.497.577.417.497.49+0.00%00.00
Sep 04, 20267.447.577.417.497.49+0.27%73,9001.09
Sep 03, 20267.447.477.337.477.47+0.81%96,1001.41
Sep 02, 20267.417.437.287.417.41+1.51%50,9000.74
Sep 01, 20267.227.317.107.307.30+0.97%79,1001.18
Aug 31, 20267.237.237.177.237.23+0.70%50,9000.74
Aug 28, 20267.237.257.147.187.18-0.55%56,0000.81
Aug 27, 20267.157.227.107.227.22+0.98%41,3000.60
Aug 26, 20267.127.207.077.157.15+0.56%94,7001.38
Aug 25, 20267.087.127.037.117.11+0.42%40,3000.58
Aug 24, 20267.087.107.017.087.08-0.70%50,6000.73