InvestB3
← InícioComparar

DEXP4

DEXXOS PARTICIPACOES S.A.

R$ 7,50
+1,35% no dia

No mês

+4,17%

No ano

-6,25%

12 meses

-9,75%

Desde 06/2021

-82,52%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (222)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 7,40R$ 7,40R$ 7,50R$ 7,50+1,35%3.500
03/09/2026R$ 7,39R$ 7,10R$ 7,40R$ 7,40+0,14%5.900
02/09/2026R$ 7,28R$ 7,26R$ 7,40R$ 7,39+1,93%7.600
01/09/2026R$ 7,19R$ 7,12R$ 7,25R$ 7,25+0,69%4.100
31/08/2026R$ 7,18R$ 7,12R$ 7,20R$ 7,20+0,14%1.700
27/08/2026R$ 7,20R$ 7,19R$ 7,20R$ 7,19+1,70%500
26/08/2026R$ 7,00R$ 6,90R$ 7,07R$ 7,07+1,29%17.400
25/08/2026R$ 6,98R$ 6,98R$ 6,98R$ 6,98+0,29%100
20/08/2026R$ 6,96R$ 6,96R$ 6,96R$ 6,96-0,57%300
19/08/2026R$ 7,11R$ 6,99R$ 7,11R$ 7,000,00%3.700
17/08/2026R$ 7,00R$ 7,00R$ 7,00R$ 7,00+0,72%400
14/08/2026R$ 6,88R$ 6,88R$ 7,00R$ 6,95-0,71%5.100
13/08/2026R$ 6,83R$ 6,83R$ 7,07R$ 7,00-2,10%46.100
12/08/2026R$ 7,08R$ 6,95R$ 7,57R$ 7,15-2,05%15.600
07/08/2026R$ 7,25R$ 7,25R$ 7,30R$ 7,30+0,69%4.500
05/08/2026R$ 7,25R$ 7,25R$ 7,25R$ 7,250,00%1.000
03/08/2026R$ 7,25R$ 7,25R$ 7,25R$ 7,25+2,11%200
31/07/2026R$ 7,10R$ 7,10R$ 7,10R$ 7,10-1,39%1.100
30/07/2026R$ 7,20R$ 7,20R$ 7,20R$ 7,200,00%1.300
28/07/2026R$ 7,19R$ 7,19R$ 7,20R$ 7,200,00%1.100
27/07/2026R$ 7,20R$ 7,20R$ 7,20R$ 7,200,00%500
23/07/2026R$ 7,20R$ 7,20R$ 7,20R$ 7,20+0,14%200
22/07/2026R$ 7,13R$ 7,13R$ 7,19R$ 7,19+1,84%2.900
21/07/2026R$ 7,06R$ 7,06R$ 7,06R$ 7,06-0,84%100
20/07/2026R$ 7,14R$ 7,00R$ 7,14R$ 7,12-0,28%1.100
17/07/2026R$ 7,15R$ 6,96R$ 7,15R$ 7,14-0,14%3.700
16/07/2026R$ 7,15R$ 7,15R$ 7,15R$ 7,150,00%200
15/07/2026R$ 7,22R$ 7,10R$ 7,23R$ 7,15-1,38%10.400
14/07/2026R$ 7,07R$ 7,07R$ 7,25R$ 7,25+2,55%4.000
13/07/2026R$ 6,99R$ 6,96R$ 7,10R$ 7,07+5,21%15.900
10/07/2026R$ 7,12R$ 6,72R$ 7,20R$ 6,72-5,49%50.100
09/07/2026R$ 7,11R$ 7,11R$ 7,11R$ 7,11+1,57%100
08/07/2026R$ 7,00R$ 7,00R$ 7,00R$ 7,000,00%1.100
07/07/2026R$ 7,09R$ 7,00R$ 7,09R$ 7,00-1,55%500
06/07/2026R$ 7,11R$ 7,11R$ 7,11R$ 7,11+1,57%200
03/07/2026R$ 7,35R$ 7,00R$ 7,35R$ 7,00+1,30%500
02/07/2026R$ 6,91R$ 6,91R$ 6,91R$ 6,91+0,58%2.200
30/06/2026R$ 7,13R$ 6,87R$ 7,15R$ 6,87+0,29%5.300
26/06/2026R$ 6,83R$ 6,83R$ 6,85R$ 6,85+0,29%21.100
25/06/2026R$ 6,96R$ 6,83R$ 6,96R$ 6,83-2,01%11.700
24/06/2026R$ 6,97R$ 6,97R$ 6,97R$ 6,97-0,43%400
23/06/2026R$ 6,95R$ 6,95R$ 7,00R$ 7,00+0,86%1.100
22/06/2026R$ 6,94R$ 6,94R$ 6,94R$ 6,94+0,14%700
19/06/2026R$ 6,95R$ 6,93R$ 6,95R$ 6,93-1,00%2.800
18/06/2026R$ 6,94R$ 6,91R$ 7,00R$ 7,00-0,71%600
17/06/2026R$ 7,05R$ 7,05R$ 7,05R$ 7,050,00%100
16/06/2026R$ 7,04R$ 7,04R$ 7,05R$ 7,05-0,14%29.800
15/06/2026R$ 6,92R$ 6,92R$ 7,06R$ 7,06+0,14%500
12/06/2026R$ 6,92R$ 6,92R$ 7,05R$ 7,05+0,71%53.100
11/06/2026R$ 6,95R$ 6,91R$ 7,00R$ 7,00+1,01%18.400
10/06/2026R$ 7,00R$ 6,92R$ 7,27R$ 6,93-0,72%23.900
09/06/2026R$ 6,98R$ 6,98R$ 7,37R$ 6,980,00%35.500
05/06/2026R$ 6,99R$ 6,98R$ 6,99R$ 6,98+0,14%600
03/06/2026R$ 7,00R$ 6,97R$ 7,00R$ 6,97-1,27%10.300
01/06/2026R$ 7,10R$ 7,06R$ 7,10R$ 7,06-0,56%900
29/05/2026R$ 7,10R$ 7,10R$ 7,10R$ 7,100,00%1.100
28/05/2026R$ 7,11R$ 7,10R$ 7,14R$ 7,10-0,28%5.400
27/05/2026R$ 7,10R$ 7,10R$ 7,13R$ 7,12+0,14%600
26/05/2026R$ 7,17R$ 7,11R$ 7,17R$ 7,11-1,25%700
21/05/2026R$ 7,20R$ 7,10R$ 7,20R$ 7,20+1,12%22.300
20/05/2026R$ 7,11R$ 7,11R$ 7,12R$ 7,12+0,28%200
19/05/2026R$ 7,10R$ 7,10R$ 7,10R$ 7,10-0,70%100
18/05/2026R$ 7,17R$ 7,15R$ 7,17R$ 7,15-0,28%2.200
15/05/2026R$ 7,17R$ 7,17R$ 7,17R$ 7,17-2,18%200
14/05/2026R$ 7,33R$ 7,33R$ 7,33R$ 7,330,00%600
13/05/2026R$ 7,16R$ 7,16R$ 7,33R$ 7,33+1,52%900
12/05/2026R$ 7,15R$ 7,15R$ 7,22R$ 7,22+0,14%1.700
11/05/2026R$ 7,28R$ 7,21R$ 7,28R$ 7,21-1,90%200
08/05/2026R$ 7,31R$ 7,31R$ 7,35R$ 7,35+0,55%1.200
07/05/2026R$ 7,33R$ 7,31R$ 7,33R$ 7,31-0,54%1.200
06/05/2026R$ 7,35R$ 7,35R$ 7,36R$ 7,35-0,27%3.700
05/05/2026R$ 7,30R$ 7,30R$ 7,37R$ 7,37+0,96%500
04/05/2026R$ 7,25R$ 7,25R$ 7,30R$ 7,30-1,35%600
30/04/2026R$ 7,49R$ 7,26R$ 7,49R$ 7,40-0,94%1.000
28/04/2026R$ 7,47R$ 7,47R$ 7,47R$ 7,47-0,40%100
27/04/2026R$ 7,44R$ 7,43R$ 7,50R$ 7,50+3,02%7.800
24/04/2026R$ 7,28R$ 7,28R$ 7,28R$ 7,28-2,93%19.200
23/04/2026R$ 7,50R$ 7,50R$ 7,50R$ 7,50+1,76%20.000
22/04/2026R$ 7,35R$ 7,35R$ 7,37R$ 7,37-1,21%1.200
20/04/2026R$ 7,40R$ 7,40R$ 7,46R$ 7,46+0,27%1.900
17/04/2026R$ 7,44R$ 7,44R$ 7,44R$ 7,44-1,20%1.000
16/04/2026R$ 7,24R$ 7,24R$ 7,53R$ 7,530,00%200
15/04/2026R$ 7,53R$ 7,53R$ 7,53R$ 7,53-0,26%200
14/04/2026R$ 7,67R$ 7,55R$ 7,67R$ 7,55+3,71%600
13/04/2026R$ 7,50R$ 7,24R$ 7,50R$ 7,28-1,36%300
10/04/2026R$ 7,37R$ 7,37R$ 7,40R$ 7,38+1,10%2.100
09/04/2026R$ 7,29R$ 7,29R$ 7,40R$ 7,300,00%3.200
08/04/2026R$ 7,30R$ 7,30R$ 7,30R$ 7,30+4,29%100
07/04/2026R$ 7,07R$ 7,00R$ 7,25R$ 7,00-1,41%1.400
06/04/2026R$ 7,10R$ 7,10R$ 7,10R$ 7,10+1,43%1.900
02/04/2026R$ 6,97R$ 6,97R$ 7,00R$ 7,00-1,13%1.100
01/04/2026R$ 7,01R$ 7,01R$ 7,10R$ 7,08-0,70%4.500
31/03/2026R$ 7,13R$ 7,13R$ 7,13R$ 7,13+0,99%1.800
30/03/2026R$ 7,06R$ 7,06R$ 7,12R$ 7,060,00%800
27/03/2026R$ 7,23R$ 7,06R$ 7,23R$ 7,06-2,35%12.800
25/03/2026R$ 7,27R$ 7,23R$ 7,27R$ 7,23-0,55%15.100
24/03/2026R$ 7,18R$ 7,18R$ 7,49R$ 7,27+1,25%1.700
23/03/2026R$ 7,10R$ 7,10R$ 7,18R$ 7,18+4,51%6.300
20/03/2026R$ 7,20R$ 6,87R$ 7,20R$ 6,87-1,86%8.300
19/03/2026R$ 7,07R$ 7,00R$ 7,07R$ 7,00-1,82%3.700
18/03/2026R$ 7,21R$ 7,13R$ 7,24R$ 7,13-0,14%2.700
17/03/2026R$ 7,33R$ 7,12R$ 7,33R$ 7,14-3,38%10.100
16/03/2026R$ 7,39R$ 7,39R$ 7,39R$ 7,390,00%200
13/03/2026R$ 7,39R$ 7,39R$ 7,39R$ 7,39+0,54%100
12/03/2026R$ 7,40R$ 7,35R$ 7,43R$ 7,35-0,68%2.200
11/03/2026R$ 7,45R$ 7,40R$ 7,45R$ 7,40-0,67%300
10/03/2026R$ 7,40R$ 7,35R$ 7,49R$ 7,45+1,36%7.200
09/03/2026R$ 7,25R$ 7,25R$ 7,35R$ 7,35+0,82%500
06/03/2026R$ 7,32R$ 7,20R$ 7,34R$ 7,29-0,82%15.000
05/03/2026R$ 7,36R$ 7,35R$ 7,36R$ 7,35-0,68%8.900
04/03/2026R$ 7,35R$ 7,29R$ 7,41R$ 7,40+0,14%6.400
03/03/2026R$ 7,51R$ 7,35R$ 7,51R$ 7,39-1,73%21.200
02/03/2026R$ 7,53R$ 7,52R$ 7,56R$ 7,520,00%1.600
27/02/2026R$ 7,57R$ 7,51R$ 7,57R$ 7,52-2,46%3.500
26/02/2026R$ 7,54R$ 7,51R$ 7,71R$ 7,71+2,12%10.700
25/02/2026R$ 7,59R$ 7,55R$ 7,60R$ 7,55-0,40%9.200
24/02/2026R$ 7,53R$ 7,53R$ 7,65R$ 7,58-1,81%3.400
23/02/2026R$ 7,75R$ 7,72R$ 7,75R$ 7,72-4,10%3.200
20/02/2026R$ 7,97R$ 7,75R$ 8,05R$ 8,05+5,23%5.600
19/02/2026R$ 7,65R$ 7,60R$ 7,65R$ 7,650,00%900
13/02/2026R$ 7,63R$ 7,63R$ 7,65R$ 7,65+0,66%200
12/02/2026R$ 7,80R$ 7,60R$ 7,80R$ 7,60-2,56%300
11/02/2026R$ 7,69R$ 7,69R$ 7,80R$ 7,80+3,04%6.500
10/02/2026R$ 7,51R$ 7,50R$ 7,63R$ 7,57+0,93%2.500
09/02/2026R$ 7,44R$ 7,42R$ 7,50R$ 7,50+1,35%4.900
06/02/2026R$ 7,28R$ 7,21R$ 7,40R$ 7,40+1,79%11.100
05/02/2026R$ 7,28R$ 7,27R$ 7,35R$ 7,27-1,22%6.800
04/02/2026R$ 7,53R$ 7,35R$ 7,53R$ 7,36-1,87%6.300
03/02/2026R$ 7,44R$ 7,44R$ 7,57R$ 7,50+0,27%2.800
02/02/2026R$ 7,48R$ 7,35R$ 7,48R$ 7,48-0,66%3.400
31/01/2026R$ 7,46R$ 7,39R$ 7,65R$ 7,53+0,80%5.000
29/01/2026R$ 7,50R$ 7,41R$ 7,50R$ 7,47-0,93%4.300
28/01/2026R$ 7,50R$ 7,50R$ 7,55R$ 7,54+0,53%500
27/01/2026R$ 7,48R$ 7,34R$ 7,50R$ 7,50+2,74%8.000
26/01/2026R$ 7,49R$ 7,30R$ 7,49R$ 7,30-1,22%3.600
23/01/2026R$ 7,38R$ 7,36R$ 7,39R$ 7,39+1,93%6.100
22/01/2026R$ 7,34R$ 7,25R$ 7,35R$ 7,25-0,68%5.700
21/01/2026R$ 7,25R$ 7,25R$ 7,33R$ 7,30+0,69%8.400
20/01/2026R$ 7,36R$ 7,25R$ 7,36R$ 7,25-1,36%3.400
19/01/2026R$ 7,40R$ 7,20R$ 7,53R$ 7,35+0,55%6.500
16/01/2026R$ 7,82R$ 7,24R$ 7,82R$ 7,31-8,51%22.500
15/01/2026R$ 7,99R$ 7,99R$ 7,99R$ 7,99+0,63%100
14/01/2026R$ 7,85R$ 7,72R$ 8,09R$ 7,94+1,40%4.700
13/01/2026R$ 7,89R$ 7,83R$ 7,89R$ 7,83-0,76%700
12/01/2026R$ 7,90R$ 7,89R$ 7,90R$ 7,89-4,94%1.400
09/01/2026R$ 7,73R$ 7,50R$ 8,49R$ 8,30+5,73%2.500
08/01/2026R$ 7,89R$ 7,85R$ 7,89R$ 7,85+0,64%400
07/01/2026R$ 7,86R$ 7,80R$ 7,86R$ 7,80-1,39%500
06/01/2026R$ 7,89R$ 7,88R$ 7,91R$ 7,91+0,25%800
05/01/2026R$ 7,67R$ 7,67R$ 7,94R$ 7,89+0,90%2.900
03/01/2026R$ 7,69R$ 7,69R$ 8,01R$ 7,82-2,25%44.700
30/12/2025R$ 7,71R$ 7,70R$ 8,01R$ 8,000,00%48.000
29/12/2025R$ 7,80R$ 7,50R$ 8,05R$ 8,00+5,96%14.200
26/12/2025R$ 7,50R$ 7,00R$ 7,80R$ 7,55+0,67%10.100
23/12/2025R$ 7,60R$ 7,40R$ 7,60R$ 7,50-1,32%3.600
22/12/2025R$ 7,95R$ 7,54R$ 7,95R$ 7,60-14,80%3.300
19/12/2025R$ 8,70R$ 8,62R$ 8,92R$ 8,92+2,53%1.800
18/12/2025R$ 8,31R$ 8,31R$ 8,70R$ 8,70+2,47%3.300
17/12/2025R$ 8,84R$ 8,30R$ 8,84R$ 8,49-7,21%11.600
16/12/2025R$ 9,23R$ 9,10R$ 9,47R$ 9,15-0,54%10.200
15/12/2025R$ 9,10R$ 8,90R$ 9,40R$ 9,20+1,66%21.200
12/12/2025R$ 9,09R$ 8,85R$ 9,33R$ 9,05+3,43%9.700
11/12/2025R$ 8,70R$ 8,70R$ 8,75R$ 8,75+0,69%500
10/12/2025R$ 8,69R$ 8,69R$ 8,69R$ 8,69+0,12%200
08/12/2025R$ 8,70R$ 8,68R$ 8,70R$ 8,68+2,48%200
06/12/2025R$ 8,71R$ 8,45R$ 8,71R$ 8,47-3,09%1.500
04/12/2025R$ 8,60R$ 8,60R$ 8,83R$ 8,74+3,19%1.500
03/12/2025R$ 8,39R$ 8,34R$ 8,47R$ 8,47+4,31%5.100
02/12/2025R$ 8,02R$ 8,00R$ 8,12R$ 8,12+0,12%2.100
01/12/2025R$ 8,05R$ 8,03R$ 8,11R$ 8,11-0,25%18.100
29/11/2025R$ 7,87R$ 7,85R$ 8,18R$ 8,13+2,26%3.000
27/11/2025R$ 8,03R$ 7,95R$ 8,20R$ 7,95-1,00%4.100
26/11/2025R$ 8,10R$ 8,03R$ 8,10R$ 8,03-4,29%1.500
25/11/2025R$ 8,20R$ 8,20R$ 8,39R$ 8,39+3,33%5.300
24/11/2025R$ 8,12R$ 8,12R$ 8,12R$ 8,12+0,37%100
21/11/2025R$ 7,83R$ 7,83R$ 8,09R$ 8,09-1,70%1.000
19/11/2025R$ 8,18R$ 8,18R$ 8,23R$ 8,23-1,79%600
18/11/2025R$ 8,05R$ 7,81R$ 8,38R$ 8,38+4,10%6.100
17/11/2025R$ 8,13R$ 8,00R$ 8,13R$ 8,05+0,63%1.400
14/11/2025R$ 8,00R$ 7,85R$ 8,00R$ 8,00+1,78%6.000
13/11/2025R$ 7,96R$ 7,86R$ 7,96R$ 7,86-1,13%2.200
12/11/2025R$ 7,95R$ 7,95R$ 7,95R$ 7,95-4,10%600
11/11/2025R$ 7,95R$ 7,95R$ 8,29R$ 8,29+3,63%1.100
10/11/2025R$ 7,81R$ 7,80R$ 8,00R$ 8,00+1,14%1.300
07/11/2025R$ 7,80R$ 7,80R$ 7,93R$ 7,91-2,23%800
05/11/2025R$ 7,96R$ 7,96R$ 8,09R$ 8,09+1,25%400
03/11/2025R$ 8,06R$ 7,99R$ 8,06R$ 7,99-1,36%17.000
31/10/2025R$ 8,10R$ 8,10R$ 8,10R$ 8,10-0,74%100
30/10/2025R$ 8,16R$ 8,16R$ 8,16R$ 8,16+2,00%900
29/10/2025R$ 7,74R$ 7,74R$ 8,04R$ 8,00+2,83%11.600
28/10/2025R$ 7,78R$ 7,78R$ 7,78R$ 7,78-1,89%100
27/10/2025R$ 7,90R$ 7,90R$ 7,94R$ 7,93-0,25%300
24/10/2025R$ 7,95R$ 7,95R$ 7,95R$ 7,95+3,65%1.000
23/10/2025R$ 7,81R$ 7,67R$ 7,81R$ 7,67-1,79%800
22/10/2025R$ 7,81R$ 7,81R$ 7,81R$ 7,81+1,17%200
20/10/2025R$ 7,90R$ 7,72R$ 7,91R$ 7,72+0,39%500
17/10/2025R$ 7,75R$ 7,66R$ 7,77R$ 7,69-2,04%1.100
15/10/2025R$ 7,85R$ 7,77R$ 8,12R$ 7,85+0,51%2.900
14/10/2025R$ 7,84R$ 7,81R$ 7,84R$ 7,81-0,51%4.300
13/10/2025R$ 7,85R$ 7,80R$ 7,85R$ 7,85+0,64%5.300
10/10/2025R$ 7,92R$ 7,80R$ 7,92R$ 7,80-1,64%4.100
09/10/2025R$ 7,94R$ 7,93R$ 8,25R$ 7,93-0,13%2.400
08/10/2025R$ 7,94R$ 7,94R$ 7,96R$ 7,94-0,13%5.900
07/10/2025R$ 8,03R$ 7,95R$ 8,03R$ 7,95-1,00%7.200
06/10/2025R$ 8,05R$ 8,03R$ 8,05R$ 8,03-0,99%800
03/10/2025R$ 8,09R$ 8,05R$ 8,11R$ 8,11+0,25%5.100
02/10/2025R$ 8,09R$ 8,09R$ 8,09R$ 8,09+1,13%3.000
01/10/2025R$ 8,00R$ 8,00R$ 8,00R$ 8,000,00%1.400
30/09/2025R$ 8,17R$ 7,98R$ 8,17R$ 8,00+0,25%2.600
29/09/2025R$ 8,16R$ 7,94R$ 8,18R$ 7,98-3,86%46.900
24/09/2025R$ 8,30R$ 8,30R$ 8,30R$ 8,30+1,84%200
23/09/2025R$ 8,18R$ 8,15R$ 8,18R$ 8,150,00%2.500
20/09/2025R$ 8,28R$ 8,15R$ 8,37R$ 8,15-1,69%3.000
18/09/2025R$ 8,29R$ 8,29R$ 8,29R$ 8,29+0,12%1.000
17/09/2025R$ 8,39R$ 8,27R$ 8,41R$ 8,28+0,24%8.300
16/09/2025R$ 8,31R$ 8,26R$ 8,31R$ 8,260,00%6.400
15/09/2025R$ 8,20R$ 8,19R$ 8,44R$ 8,26+0,73%2.500
12/09/2025R$ 8,20R$ 8,20R$ 8,20R$ 8,20+0,61%300
11/09/2025R$ 8,20R$ 8,15R$ 8,21R$ 8,15+0,62%4.200
10/09/2025R$ 8,29R$ 8,06R$ 8,30R$ 8,10-2,41%6.200
09/09/2025R$ 8,38R$ 8,30R$ 8,38R$ 8,30-1,19%8.900
08/09/2025R$ 8,30R$ 8,30R$ 8,40R$ 8,40+1,08%400

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 0,5729 / cota · yield 7,64%
TipoValor / cotaData-comPagamento
DividendoR$ 0,572916/12/202529/12/2025
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.