Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Miscellaneous
BOV
Dexxos Participacoes S.A (DEXP4F)
Dexxos Participacoes S.A (DEXP4F) Historical

DEXP4F Dexxos Participacoes S.A

10.31

0.07 (0.68%)

Jun 28 2024 - Closed

Delayed by 15 minutes

DEXP4F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	10.31	0.16	1.58%	10.21	10.31	10.19	53
Jun 27 2024	10.15	-0.14	-1.36%	10.00	10.15	9.90	142
Jun 26 2024	10.29	0.16	1.58%	10.12	10.29	9.78	138
Jun 25 2024	10.13	0.13	1.30%	10.18	10.18	10.08	77
Jun 24 2024	10.00	0.05	0.50%	10.00	10.00	10.00	10
Jun 21 2024	9.95	0.17	1.74%	9.79	10.15	9.79	123
Jun 20 2024	9.78	0.00	0.00%	9.99	9.99	9.75	20
Jun 19 2024	9.78	-0.21	-2.10%	10.19	10.19	9.78	106
Jun 18 2024	9.99	-0.13	-1.28%	9.77	10.34	9.66	102
Jun 17 2024	10.12	-0.03	-0.30%	10.00	10.18	9.90	164
Jun 14 2024	10.15	0.10	1.00%	10.00	10.18	10.00	62
Jun 13 2024	10.05	-0.01	-0.10%	10.20	10.20	10.05	2
Jun 12 2024	10.06	-0.16	-1.57%	10.12	10.12	10.05	26
Jun 11 2024	10.22	-0.10	-0.97%	10.32	10.76	10.22	59
Jun 10 2024	10.32	0.05	0.49%	10.25	10.87	10.24	26
Jun 07 2024	10.27	-0.72	-6.55%	10.25	10.30	10.25	91
Jun 06 2024	10.99	0.67	6.49%	10.55	10.99	10.55	50
Jun 05 2024	10.32	-0.38	-3.55%	10.97	10.97	10.30	87
Jun 04 2024	10.70	0.21	2.00%	10.49	10.70	10.49	142
Jun 03 2024	10.49	0.04	0.38%	10.32	10.49	10.32	42
May 31 2024	10.45	0.04	0.38%	10.45	10.75	10.45	134
May 29 2024	10.41	-0.10	-0.95%	10.50	10.89	10.40	106
May 28 2024	10.51	-0.46	-4.19%	10.70	10.70	10.51	60
May 27 2024	10.97	-0.12	-1.08%	11.00	11.00	10.97	16
May 24 2024	11.09	0.10	0.91%	11.24	12.00	10.76	22
May 23 2024	10.99	-0.17	-1.52%	10.87	10.99	10.87	45
May 22 2024	11.16	0.67	6.39%	10.25	11.19	10.25	261
May 21 2024	10.49	0.00	0.00%	10.52	10.88	10.23	34
May 20 2024	10.49	-0.13	-1.22%	10.65	10.65	10.45	5
May 17 2024	10.62	0.38	3.71%	10.69	10.69	10.50	70
May 16 2024	10.24	-0.08	-0.78%	10.39	10.39	10.24	41
May 15 2024	10.32	-0.23	-2.18%	10.25	10.64	10.06	166
May 14 2024	10.55	-0.04	-0.38%	10.59	10.62	10.46	49
May 13 2024	10.59	0.03	0.28%	10.56	10.59	10.21	29
May 10 2024	10.56	-0.33	-3.03%	10.65	10.65	10.56	43
May 09 2024	10.89	-0.01	-0.09%	10.71	10.89	10.71	58
May 08 2024	10.90	-0.04	-0.37%	11.19	11.19	10.90	14
May 07 2024	10.94	0.38	3.60%	10.28	11.28	10.28	159
May 06 2024	10.56	0.01	0.09%	10.95	10.95	10.52	149
May 03 2024	10.55	-0.06	-0.57%	10.55	10.69	10.50	133
May 02 2024	10.61	-0.18	-1.67%	10.55	10.97	10.55	29
Apr 30 2024	10.79	-0.34	-3.05%	10.90	10.90	10.76	20
Apr 29 2024	11.13	0.05	0.45%	11.78	11.78	10.70	144
Apr 26 2024	11.08	0.18	1.65%	11.08	11.08	11.08	56
Apr 25 2024	10.90	0.07	0.65%	11.00	11.00	10.90	61
Apr 24 2024	10.83	0.16	1.50%	10.32	11.43	10.32	229
Apr 23 2024	10.67	0.13	1.23%	10.67	10.69	10.67	77
Apr 22 2024	10.54	0.14	1.35%	10.54	10.54	10.54	44
Apr 19 2024	10.40	-0.01	-0.10%	10.41	10.98	10.40	74
Apr 18 2024	10.41	-0.25	-2.35%	10.72	10.72	10.41	25
Apr 17 2024	10.66	0.04	0.38%	10.97	11.41	10.65	283
Apr 16 2024	10.62	-0.57	-5.09%	10.92	10.92	10.61	53
Apr 15 2024	11.19	0.11	0.99%	11.19	11.19	11.19	1
Apr 12 2024	11.08	0.00	0.00%	11.08	11.08	11.08	0
Apr 11 2024	11.08	-0.19	-1.69%	11.45	11.45	11.08	155
Apr 10 2024	11.27	-0.01	-0.09%	11.28	11.28	11.27	37
Apr 09 2024	11.28	0.16	1.44%	10.99	11.35	10.99	129
Apr 08 2024	11.12	-0.56	-4.79%	12.49	12.59	11.12	258
Apr 05 2024	11.68	0.28	2.46%	11.41	11.70	10.91	252
Apr 04 2024	11.40	0.40	3.64%	10.92	11.98	10.92	206
Apr 03 2024	11.00	-0.02	-0.18%	11.01	11.47	11.00	311
Apr 02 2024	11.02	-0.47	-4.09%	11.34	11.34	11.00	353
Apr 01 2024	11.49	-0.43	-3.61%	12.26	12.26	11.35	136

Dexxos Participacoes S.A PN

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions