Nexpe Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 4.860 | 4.860 | 4.840 | 4.840 | 4.840 | 200 |
| 2024-02-23 | 4.800 | 4.860 | 4.760 | 4.760 | 4.760 | 2,800 |
| 2024-02-22 | 4.930 | 4.930 | 4.830 | 4.830 | 4.830 | 1,200 |
| 2024-02-21 | 4.890 | 4.970 | 4.780 | 4.940 | 4.940 | 900 |
| 2024-02-20 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 100 |
| 2024-02-19 | 4.970 | 4.970 | 4.860 | 4.860 | 4.860 | 800 |
| 2024-02-16 | 4.930 | 4.930 | 4.750 | 4.750 | 4.750 | 2,000 |
| 2024-02-15 | 4.820 | 4.950 | 4.810 | 4.940 | 4.940 | 800 |
| 2024-02-14 | 4.920 | 4.920 | 4.810 | 4.820 | 4.820 | 4,900 |
| 2024-02-09 | 5.010 | 5.010 | 4.870 | 4.990 | 4.990 | 2,200 |
| 2024-02-08 | 4.980 | 4.980 | 4.870 | 4.870 | 4.870 | 900 |
| 2024-02-07 | 5.030 | 5.030 | 4.910 | 4.950 | 4.950 | 2,900 |
| 2024-02-06 | 5.070 | 5.070 | 4.980 | 5.030 | 5.030 | 600 |
| 2024-02-05 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 100 |
| 2024-02-02 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 0 |
| 2024-02-01 | 5.080 | 5.090 | 5.060 | 5.090 | 5.090 | 600 |
| 2024-01-31 | 5.020 | 5.090 | 4.920 | 5.030 | 5.030 | 1,500 |
| 2024-01-30 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 800 |
| 2024-01-29 | 4.950 | 4.950 | 4.910 | 4.910 | 4.910 | 1,900 |
| 2024-01-26 | 4.960 | 5.050 | 4.960 | 5.020 | 5.020 | 1,800 |
| 2024-01-25 | 5.050 | 5.050 | 4.970 | 4.970 | 4.970 | 700 |
| 2024-01-24 | 5.050 | 5.050 | 5.030 | 5.030 | 5.030 | 200 |
| 2024-01-23 | 5.010 | 5.030 | 4.950 | 4.960 | 4.960 | 900 |
| 2024-01-22 | 5.040 | 5.060 | 5.040 | 5.060 | 5.060 | 300 |
| 2024-01-19 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2024-01-18 | 5.070 | 5.090 | 5.000 | 5.060 | 5.060 | 1,400 |
| 2024-01-17 | 5.090 | 5.090 | 5.020 | 5.020 | 5.020 | 900 |
| 2024-01-16 | 5.110 | 5.120 | 5.040 | 5.070 | 5.070 | 900 |
| 2024-01-15 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 500 |
| 2024-01-12 | 5.020 | 5.110 | 5.010 | 5.050 | 5.050 | 900 |
| 2024-01-11 | 5.110 | 5.120 | 5.020 | 5.020 | 5.020 | 400 |
| 2024-01-10 | 5.020 | 5.020 | 5.010 | 5.010 | 5.010 | 1,500 |
| 2024-01-09 | 5.100 | 5.150 | 5.090 | 5.150 | 5.150 | 1,000 |
| 2024-01-08 | 5.060 | 5.160 | 5.000 | 5.120 | 5.120 | 4,900 |
| 2024-01-05 | 5.070 | 5.120 | 5.010 | 5.050 | 5.050 | 2,600 |
| 2024-01-04 | 5.080 | 5.130 | 5.020 | 5.130 | 5.130 | 2,100 |
| 2024-01-03 | 5.210 | 5.330 | 5.030 | 5.210 | 5.210 | 17,400 |
| 2024-01-02 | 5.040 | 5.040 | 5.010 | 5.010 | 5.010 | 3,000 |
| 2023-12-28 | 5.200 | 5.240 | 5.110 | 5.160 | 5.160 | 1,100 |
| 2023-12-27 | 5.200 | 5.280 | 5.120 | 5.120 | 5.120 | 1,000 |
| 2023-12-26 | 5.210 | 5.210 | 5.060 | 5.110 | 5.110 | 1,900 |
| 2023-12-22 | 5.300 | 5.310 | 5.220 | 5.220 | 5.220 | 2,200 |
| 2023-12-21 | 5.180 | 5.300 | 5.180 | 5.270 | 5.270 | 1,900 |
| 2023-12-20 | 5.250 | 5.260 | 5.200 | 5.200 | 5.200 | 1,400 |
| 2023-12-19 | 5.280 | 5.280 | 5.210 | 5.210 | 5.210 | 1,600 |
| 2023-12-18 | 5.030 | 5.320 | 5.030 | 5.190 | 5.190 | 3,900 |
| 2023-12-15 | 5.200 | 5.200 | 5.010 | 5.060 | 5.060 | 4,900 |
| 2023-12-14 | 5.130 | 5.280 | 5.130 | 5.180 | 5.180 | 900 |
| 2023-12-13 | 5.120 | 5.300 | 5.120 | 5.120 | 5.120 | 900 |
| 2023-12-12 | 5.130 | 5.260 | 5.110 | 5.160 | 5.160 | 1,300 |
| 2023-12-11 | 5.180 | 5.340 | 5.180 | 5.340 | 5.340 | 1,100 |
| 2023-12-08 | 5.130 | 5.180 | 5.110 | 5.150 | 5.150 | 2,400 |
| 2023-12-07 | 5.130 | 5.160 | 5.130 | 5.140 | 5.140 | 1,100 |
| 2023-12-06 | 5.180 | 5.180 | 5.130 | 5.130 | 5.130 | 4,800 |
| 2023-12-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 100 |
| 2023-12-04 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 400 |
| 2023-12-01 | 5.380 | 5.500 | 5.280 | 5.300 | 5.300 | 1,800 |
| 2023-11-30 | 5.270 | 5.360 | 5.210 | 5.360 | 5.360 | 1,200 |
| 2023-11-29 | 5.260 | 5.260 | 5.170 | 5.170 | 5.170 | 400 |
| 2023-11-28 | 5.340 | 5.350 | 5.200 | 5.200 | 5.200 | 600 |
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.