Nexpe Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 200 |
| 2024-05-21 | 4.280 | 4.280 | 4.200 | 4.250 | 4.250 | 1,900 |
| 2024-05-20 | 4.200 | 4.220 | 4.200 | 4.220 | 4.220 | 1,100 |
| 2024-05-17 | 4.210 | 4.210 | 4.200 | 4.200 | 4.200 | 1,300 |
| 2024-05-16 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 500 |
| 2024-05-15 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 100 |
| 2024-05-14 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 100 |
| 2024-05-13 | 4.210 | 4.230 | 4.210 | 4.230 | 4.230 | 600 |
| 2024-05-10 | 4.210 | 4.210 | 4.200 | 4.200 | 4.200 | 3,200 |
| 2024-05-09 | 4.230 | 4.260 | 4.210 | 4.260 | 4.260 | 1,300 |
| 2024-05-08 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 500 |
| 2024-05-07 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 100 |
| 2024-05-06 | 4.320 | 4.320 | 4.230 | 4.270 | 4.270 | 700 |
| 2024-05-03 | 4.260 | 4.260 | 4.230 | 4.260 | 4.260 | 1,500 |
| 2024-05-02 | 4.220 | 4.230 | 4.210 | 4.230 | 4.230 | 2,100 |
| 2024-04-30 | 4.260 | 4.280 | 4.210 | 4.210 | 4.210 | 3,400 |
| 2024-04-29 | 4.270 | 4.270 | 4.220 | 4.220 | 4.220 | 3,400 |
| 2024-04-26 | 4.250 | 4.270 | 4.220 | 4.260 | 4.260 | 900 |
| 2024-04-25 | 4.220 | 4.280 | 4.200 | 4.280 | 4.280 | 2,400 |
| 2024-04-24 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 2,900 |
| 2024-04-23 | 4.280 | 4.280 | 4.200 | 4.230 | 4.230 | 500 |
| 2024-04-22 | 4.220 | 4.250 | 4.210 | 4.210 | 4.210 | 900 |
| 2024-04-19 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 1,500 |
| 2024-04-18 | 4.200 | 4.490 | 4.200 | 4.200 | 4.200 | 5,800 |
| 2024-04-17 | 4.250 | 4.250 | 4.210 | 4.210 | 4.210 | 200 |
| 2024-04-16 | 4.210 | 4.290 | 4.200 | 4.270 | 4.270 | 2,800 |
| 2024-04-15 | 4.290 | 4.290 | 4.200 | 4.260 | 4.260 | 1,800 |
| 2024-04-12 | 4.210 | 4.270 | 4.200 | 4.270 | 4.270 | 1,400 |
| 2024-04-11 | 4.220 | 4.300 | 4.220 | 4.280 | 4.280 | 500 |
| 2024-04-10 | 4.380 | 4.390 | 4.290 | 4.290 | 4.290 | 2,100 |
| 2024-04-09 | 4.590 | 4.590 | 4.220 | 4.220 | 4.220 | 16,500 |
| 2024-04-08 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 400 |
| 2024-04-05 | 4.710 | 4.720 | 4.540 | 4.540 | 4.540 | 1,000 |
| 2024-04-04 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 100 |
| 2024-04-03 | 4.510 | 4.510 | 4.500 | 4.510 | 4.510 | 1,300 |
| 2024-04-02 | 4.600 | 4.600 | 4.520 | 4.580 | 4.580 | 900 |
| 2024-04-01 | 4.590 | 4.810 | 4.590 | 4.600 | 4.600 | 400 |
| 2024-03-28 | 4.740 | 4.740 | 4.410 | 4.560 | 4.560 | 15,400 |
| 2024-03-27 | 4.820 | 4.820 | 4.680 | 4.680 | 4.680 | 800 |
| 2024-03-26 | 4.600 | 4.870 | 4.600 | 4.740 | 4.740 | 13,400 |
| 2024-03-25 | 4.570 | 4.570 | 4.550 | 4.550 | 4.550 | 700 |
| 2024-03-22 | 4.570 | 4.570 | 4.550 | 4.550 | 4.550 | 4,000 |
| 2024-03-21 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2024-03-20 | 4.600 | 4.620 | 4.600 | 4.610 | 4.610 | 700 |
| 2024-03-19 | 4.550 | 4.890 | 4.540 | 4.590 | 4.590 | 14,600 |
| 2024-03-18 | 4.560 | 4.610 | 4.550 | 4.550 | 4.550 | 1,200 |
| 2024-03-15 | 4.630 | 4.690 | 4.620 | 4.690 | 4.690 | 1,200 |
| 2024-03-14 | 4.610 | 4.610 | 4.550 | 4.550 | 4.550 | 1,000 |
| 2024-03-13 | 4.650 | 4.650 | 4.560 | 4.570 | 4.570 | 800 |
| 2024-03-12 | 4.600 | 4.600 | 4.570 | 4.570 | 4.570 | 1,100 |
| 2024-03-11 | 4.600 | 4.680 | 4.600 | 4.600 | 4.600 | 2,300 |
| 2024-03-08 | 4.620 | 4.620 | 4.600 | 4.610 | 4.610 | 2,800 |
| 2024-03-07 | 4.660 | 4.680 | 4.610 | 4.680 | 4.680 | 900 |
| 2024-03-06 | 4.800 | 4.810 | 4.610 | 4.740 | 4.740 | 3,700 |
| 2024-03-05 | 4.790 | 4.790 | 4.650 | 4.650 | 4.650 | 800 |
| 2024-03-04 | 4.830 | 4.830 | 4.680 | 4.710 | 4.710 | 5,100 |
| 2024-03-01 | 4.720 | 4.750 | 4.710 | 4.750 | 4.750 | 1,900 |
| 2024-02-29 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 600 |
| 2024-02-28 | 4.750 | 4.750 | 4.710 | 4.710 | 4.710 | 1,400 |
| 2024-02-27 | 4.830 | 4.830 | 4.760 | 4.760 | 4.760 | 1,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.