S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Brazil
BOV
Dexxos Participacoes S.A (DEXP3)
Dexxos Participacoes S.A (DEXP3) Historical

DEXP3 Dexxos Participacoes S.A

10.33

0.22 (2.18%)

Jun 26 2024 - Closed

Delayed by 15 minutes

DEXP3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	10.33	0.29	2.89%	10.18	10.50	10.02	355,300
Jun 25 2024	10.04	-0.12	-1.18%	10.16	10.30	10.04	103,200
Jun 24 2024	10.16	0.06	0.59%	10.10	10.30	10.02	137,800
Jun 21 2024	10.10	0.21	2.12%	10.00	10.19	10.00	52,400
Jun 20 2024	9.89	-0.06	-0.60%	10.14	10.27	9.89	64,200
Jun 19 2024	9.95	-0.05	-0.50%	10.00	10.26	9.89	48,900
Jun 18 2024	10.00	-0.13	-1.28%	10.01	10.19	9.99	54,500
Jun 17 2024	10.13	0.10	1.00%	10.03	10.17	9.76	85,400
Jun 14 2024	10.03	0.00	0.00%	10.24	10.28	10.03	22,600
Jun 13 2024	10.03	-0.17	-1.67%	10.11	10.25	10.01	61,800
Jun 12 2024	10.20	-0.24	-2.30%	10.44	10.44	10.15	30,600
Jun 11 2024	10.44	0.16	1.56%	10.22	10.45	10.16	33,400
Jun 10 2024	10.28	-0.13	-1.25%	10.39	10.46	10.11	55,300
Jun 07 2024	10.41	-0.07	-0.67%	10.48	10.59	10.37	32,900
Jun 06 2024	10.48	-0.12	-1.13%	10.34	10.60	10.34	50,900
Jun 05 2024	10.60	0.14	1.34%	10.63	10.66	10.31	34,200
Jun 04 2024	10.46	-0.16	-1.51%	10.50	10.70	10.34	83,400
Jun 03 2024	10.62	0.24	2.31%	10.38	10.74	10.27	64,000
May 31 2024	10.38	-0.11	-1.05%	10.41	10.52	10.32	21,800
May 29 2024	10.49	-0.05	-0.47%	10.66	10.66	10.43	32,000
May 28 2024	10.54	-0.03	-0.28%	10.82	10.82	10.50	92,500
May 27 2024	10.57	-0.30	-2.76%	11.00	11.00	10.57	74,400
May 24 2024	10.87	-0.07	-0.64%	10.86	11.15	10.86	58,400
May 23 2024	10.94	-0.21	-1.88%	11.12	11.13	10.83	55,300
May 22 2024	11.15	0.69	6.60%	10.47	11.30	10.43	254,000
May 21 2024	10.46	0.03	0.29%	10.45	10.51	10.37	46,600
May 20 2024	10.43	0.16	1.56%	10.30	10.60	10.27	44,600
May 17 2024	10.27	-0.09	-0.87%	10.35	10.36	10.25	31,000
May 16 2024	10.36	0.01	0.10%	10.31	10.49	10.28	44,600
May 15 2024	10.35	-0.20	-1.90%	10.45	10.64	10.24	116,500
May 14 2024	10.55	0.00	0.00%	10.50	10.61	10.42	39,300
May 13 2024	10.55	-0.13	-1.22%	10.73	10.81	10.48	34,000
May 10 2024	10.68	-0.42	-3.78%	11.10	11.10	10.68	49,000
May 09 2024	11.10	0.25	2.30%	10.85	11.24	10.59	95,800
May 08 2024	10.85	-0.25	-2.25%	11.15	11.20	10.85	44,200
May 07 2024	11.10	-0.09	-0.80%	11.30	11.34	10.99	33,900
May 06 2024	11.19	0.39	3.61%	10.71	11.30	10.68	85,800
May 03 2024	10.80	0.12	1.12%	10.68	10.99	10.68	59,800
May 02 2024	10.68	-0.22	-2.02%	10.90	11.46	10.53	112,400
Apr 30 2024	10.90	-0.10	-0.91%	10.74	10.90	10.38	48,000
Apr 29 2024	11.00	-0.24	-2.14%	11.24	11.39	11.00	43,800
Apr 26 2024	11.24	-0.13	-1.14%	11.17	11.50	11.10	44,000
Apr 25 2024	11.37	-0.03	-0.26%	11.10	11.40	10.95	71,900
Apr 24 2024	11.40	0.37	3.35%	11.08	11.40	10.98	59,300
Apr 23 2024	11.03	0.46	4.35%	10.57	11.50	10.50	209,600
Apr 22 2024	10.57	-0.09	-0.84%	10.66	10.79	10.40	80,300
Apr 19 2024	10.66	0.31	3.00%	10.34	10.75	10.34	48,600
Apr 18 2024	10.35	-0.16	-1.52%	10.53	10.67	10.31	65,300
Apr 17 2024	10.51	-0.04	-0.38%	10.69	10.86	10.51	91,700
Apr 16 2024	10.55	-0.33	-3.03%	10.91	10.96	10.53	102,700
Apr 15 2024	10.88	-0.31	-2.77%	11.19	11.19	10.88	150,800
Apr 12 2024	11.19	-0.31	-2.70%	11.42	11.44	11.19	62,400
Apr 11 2024	11.50	0.15	1.32%	11.49	11.50	11.24	44,900
Apr 10 2024	11.35	-0.15	-1.30%	11.44	11.62	11.19	57,300
Apr 09 2024	11.50	0.20	1.77%	11.40	11.50	11.29	26,500
Apr 08 2024	11.30	-0.20	-1.74%	11.39	11.59	11.21	90,100
Apr 05 2024	11.50	-0.24	-2.04%	11.74	11.75	11.30	44,700
Apr 04 2024	11.74	0.30	2.62%	11.51	11.99	11.44	96,000
Apr 03 2024	11.44	0.19	1.69%	11.25	11.72	11.00	148,600
Apr 02 2024	11.25	-0.10	-0.88%	11.35	11.45	11.16	76,900
Apr 01 2024	11.35	-0.40	-3.40%	11.50	11.69	11.23	166,400

Dexxos Participacoes S.A ON

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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