Mercados españoles cerrados

Dexxos Participações S.A. (DEXP3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
10,39+0,28 (+2,77%)
A partir del 03:27PM BRT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202410,1810,5010,0210,3910,39319.600
25 jun 202410,1610,3010,0410,1110,11103.400
24 jun 202410,1010,3010,0210,1610,16140.100
21 jun 202410,0010,1910,0010,1010,1052.400
20 jun 202410,1410,279,9210,0010,0067.200
19 jun 202410,0010,269,899,969,9650.200
18 jun 202410,0110,199,9910,0010,0054.500
17 jun 202410,0310,179,7610,0810,0886.200
14 jun 202410,2410,2810,0310,0310,0322.600
13 jun 202410,1110,2510,0110,0310,0361.800
12 jun 202410,4410,4410,1510,1510,1531.600
11 jun 202410,2210,4510,1610,4410,4433.400
10 jun 202410,3910,4610,1110,2210,2255.600
07 jun 202410,4810,5910,3710,4110,4132.900
06 jun 202410,3410,6010,3410,4810,4850.900
05 jun 202410,6310,6610,3110,6010,6034.200
04 jun 202410,5010,7010,3410,4210,4283.800
03 jun 202410,3810,7410,2710,5110,5164.200
31 may 202410,4110,5210,3210,3210,3221.800
29 may 202410,6610,6610,4310,4910,4932.100
28 may 202410,8210,8210,5010,5410,5493.000
27 may 202411,0011,0010,5810,5810,5875.900
24 may 202410,8611,1510,8611,0411,0458.400
23 may 202411,1211,1310,8310,9410,9455.300
22 may 202410,4711,3010,4311,1311,13261.300
21 may 202410,4510,5110,3710,4610,4646.600
20 may 202410,3010,6010,2710,6010,6044.900
17 may 202410,3510,3610,2510,2810,2831.400
16 may 202410,3110,4910,2810,3610,3644.600
15 may 202410,4510,6410,2410,3510,35116.500
14 may 202410,5010,6110,4210,4210,4240.300
13 may 202410,7310,8110,4810,5510,5539.300
10 may 202411,1011,1010,6810,6810,6849.000
09 may 202410,8511,2410,5911,1011,1096.200
08 may 202411,1511,2010,8510,8510,8544.200
07 may 202411,3011,3410,9911,3011,3038.000
06 may 202410,7111,3010,6811,3011,3088.800
03 may 202410,6810,9910,6810,7010,7059.800
02 may 202410,9011,4610,5310,6810,68112.700
30 abr 202410,7410,7410,3810,6910,6954.000
30 abr 20240.388422 Dividendo
29 abr 202411,2411,3911,0111,0810,6948.000
26 abr 202411,1711,5011,1011,2410,8544.000
25 abr 202411,1011,4010,9511,2910,8972.000
24 abr 202411,0811,4010,9811,4011,0059.300
23 abr 202410,5711,5010,5011,1010,71209.800
22 abr 202410,6610,7910,4010,6510,2881.000
19 abr 202410,3410,7510,3410,6610,2948.600
18 abr 202410,5310,6710,3110,3710,0183.700
17 abr 202410,6910,8610,5110,5110,1491.700
16 abr 202410,9110,9610,5310,5310,16105.600
15 abr 202411,1911,1910,8810,8810,50150.800
12 abr 202411,4211,4411,1911,1910,8062.400
11 abr 202411,4911,5011,2411,5011,1044.900
10 abr 202411,4411,6211,1911,3510,9557.400
09 abr 202411,4011,4911,2911,4911,0928.900
08 abr 202411,3911,5911,2111,3010,9092.100
05 abr 202411,7411,7511,3011,3910,9944.700
04 abr 202411,5111,9911,4411,7411,3396.000
03 abr 202411,2511,7211,0011,4211,02149.300
02 abr 202411,3511,4511,1611,2410,8577.500
01 abr 202411,5011,6911,2311,3510,95168.000
28 mar 202411,8111,9311,7511,7511,3456.900
27 mar 202411,9512,1111,6311,8611,44114.200
26 mar 202412,4612,5011,8811,9411,52127.900
25 mar 202412,5612,9812,4112,4612,0243.100
22 mar 202412,4712,9312,4612,8112,3636.600
21 mar 202412,3812,5012,3812,4812,0416.300
20 mar 202412,2912,6112,1512,5512,1139.700
19 mar 202411,8312,2311,8212,2011,7753.600
18 mar 202412,2512,4011,9011,9811,5665.600
15 mar 202412,6212,6412,2512,2511,8224.200
14 mar 202412,3712,5012,2312,5012,0628.000
13 mar 202412,6612,6612,3412,3911,96349.700
12 mar 202412,0312,7012,0312,6212,1886.300
11 mar 202412,5012,5811,9211,9211,5059.600
08 mar 202412,4012,7812,4012,5012,0614.400
07 mar 202412,7312,9712,6512,7112,2627.300
06 mar 202412,6512,8812,5812,8812,4338.000
05 mar 202412,2812,6012,2512,6012,1641.800
04 mar 202412,6112,7512,2312,3011,8773.200
01 mar 202413,3013,3312,6112,6112,1794.500
29 feb 202413,2013,2913,0113,1312,6757.800
28 feb 202413,1413,3012,9513,2012,7463.400
27 feb 202412,5013,3012,4213,2312,77199.300
26 feb 202412,2012,5012,1912,5012,0644.000
23 feb 202412,4512,7512,1712,2211,7960.100
22 feb 202412,5012,6512,2612,4412,0024.800
21 feb 202412,6812,6812,3012,4912,0548.800
20 feb 202412,1512,8212,1212,7712,32110.200
19 feb 202412,3412,3411,9112,2211,7937.200
16 feb 202412,1012,3011,8012,1111,6954.900
15 feb 202411,9612,0811,5011,9311,5159.800
14 feb 202412,3612,3611,9111,9111,4943.600
09 feb 202411,9912,3711,9812,3711,9459.700
08 feb 202412,5112,6411,9812,1111,6965.500
07 feb 202412,3612,7712,3612,5012,06100.600
06 feb 202412,4012,7212,1512,3611,9358.400
05 feb 202412,3012,9912,1012,4011,97264.800
02 feb 202412,1912,3011,8612,1111,6988.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...