Dexxos Participacoes S.A Historical Data - DEXP3F | ADVFN

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

Get Started

Home
Investing
Miscellaneous
BOV
Dexxos Participacoes S.A (DEXP3F)
Dexxos Participacoes S.A (DEXP3F) Historical

Dexxos Participacoes S.A (DEXP3F)

10.22

0.26

(2.61%)

Closed June 20 4:55PM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718918940	10.22	0.21	2.10	10.25	10.3	9.95	1109
1718832540	10.01	-0.19	-1.86	10.02	10.2	9.9	1260
1718746200	10.2	0.12	1.19	10.11	10.22	10.06	1419
1718659800	10.08	-0.13	-1.27	10.52	10.52	9.7899999	2270
1718400600	10.21	-0.02	-0.20	10	10.52	10	1152
1718314200	10.23	0.02	0.20	10.51	10.51	10.04	1545
1718227800	10.21	-0.12	-1.16	10.33	10.51	10.18	1324
1718141400	10.33	0.2	1.97	10.28	10.44	10.16	1049
1718055000	10.13	-0.44	-4.16	10.38	10.44	10.13	2311
1717795800	10.57	-0.03	-0.28	10.47	10.59	10.38	1293
1717709400	10.6	0.09	0.86	10.56	10.6	10.43	951
1717622940	10.51	-0.11	-1.04	10.44	10.62	10.3	1804
1717536600	10.62	0.03	0.28	10.5	10.66	10.36	1852
1717450200	10.59	0.24	2.32	10.38	10.74	10.3	2503
1717191000	10.35	-0.15	-1.43	10.55	10.55	10.32	1505
1717018140	10.5	-0.08	-0.76	10.58	10.84	10.45	965
1716931740	10.58	-0.11	-1.03	10.69	10.72	10.52	1073
1716845340	10.69	-0.19	-1.75	11.04	11.04	10.64	1658
1716586200	10.88	-0.08	-0.73	10.96	11.15	10.88	1724
1716499800	10.96	-0.08	-0.72	11.2	11.2	10.83	985
1716413340	11.04	0.64	6.15	10.46	11.24	10.43	3003
1716327000	10.4	-0.13	-1.23	10.3	10.63	10.3	1561
1716240600	10.53	0.21	2.03	10.32	10.53	10.32	1686
1715981400	10.32	-0.17	-1.62	10.36	10.4	10.3	1438
1715895000	10.49	-0.11	-1.04	10.38	10.54	10.28	2060
1715808600	10.6	0.18	1.73	10.45	10.79	10.22	2539
1715722200	10.42	-0.13	-1.23	10.41	10.62	10.41	1398
1715635800	10.55	-0.35	-3.21	10.9	10.96	10.5	1944
1715376600	10.9	-0.08	-0.73	11.09	11.09	10.8	1732
1715290140	10.98	-0.02	-0.18	10.85	11.32	10.6	2253
1715203800	11	-0.24	-2.14	11.33	11.33	10.91	1307
1715117400	11.24	0.04	0.36	11.3	11.34	10.96	2271
1715031000	11.2	0.32	2.94	10.68	11.25	10.61	1654
1714771800	10.88	0.13	1.21	10.68	11	10.68	1913
1714685400	10.75	-0.17	-1.56	10.73	11.34	10.58	2379
1714512600	10.92	-0.08	-0.73	11	11	10.34	1623
1714426200	11	-0.54	-4.68	11.54	11.54	11	1071
1714167000	11.54	0.16	1.41	11.29	11.58	11.23	1093
1714080540	11.38	0.27	2.43	11.39	11.5	10.96	1176
1713994200	11.11	-0.04	-0.36	11.5	11.5	10.95	821
1713907800	11.15	0.5	4.69	10.77	11.39	10.5	1143
1713821340	10.65	-0.05	-0.47	10.6	10.85	10.4	2128
1713562200	10.7	-0.13	-1.20	10.47	10.79	10.42	1884
1713475800	10.83	0.29	2.75	10.68	10.92	10.3	2253
1713389400	10.54	-0.04	-0.38	10.65	11.35	10.54	2782
1713302940	10.58	-0.36	-3.29	10.94	11.29	10.58	3143
1713216600	10.94	-0.54	-4.70	11.39	11.39	10.86	3982
1712957400	11.48	-0.19	-1.63	11.5	11.65	11.2	2227
1712870940	11.67	-0.11	-0.93	11.43	11.75	11.27	1906
1712784540	11.78	0.04	0.34	11.73	11.78	11.2	2569
1712698140	11.74	0.43	3.80	11.31	11.74	11.31	1908
1712611740	11.31	-0.29	-2.50	11.4	11.78	11.24	3386
1712352600	11.6	-0.04	-0.34	11.74	11.89	11.39	2324
1712266140	11.64	0.26	2.28	11.5	11.96	11.47	2384
1712179740	11.38	0.13	1.16	11.28	11.72	11.02	3519
1712093400	11.25	-0.18	-1.57	11.4	11.78	11.19	3393
1712006940	11.43	-0.37	-3.14	11.71	11.72	11.23	4773
1711661400	11.8	-0.25	-2.07	12.05	12.05	11.75	2824
1711574940	12.05	-0.11	-0.90	12.05	12.34	11.62	2364
1711488540	12.16	-0.79	-6.10	12.88	12.88	12	2475
1711402140	12.95	-0.05	-0.38	12.81	12.95	12.44	1629
1711143000	13	0.3	2.36	12.51	13	12.4	1229
1711056600	12.7	0	0.00	12.2	12.7	12.2	1297

Dexxos Participacoes S.A ON

dmy Squared Technology

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