Nexpe Participações S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	6.230	6.310	5.980	6.310	6.310	1,500
2023-08-28	6.110	6.120	6.110	6.120	6.120	800
2023-08-25	6.160	6.160	5.740	6.130	6.130	6,600
2023-08-24	6.190	6.210	6.170	6.170	6.170	700
2023-08-23	6.250	6.470	6.250	6.370	6.370	1,700
2023-08-22	6.440	6.440	6.440	6.440	6.440	700
2023-08-21	6.460	6.460	6.210	6.210	6.210	500
2023-08-18	6.170	6.480	6.170	6.370	6.370	2,500
2023-08-17	6.580	6.590	6.000	6.000	6.000	7,200
2023-08-16	6.330	6.570	6.330	6.530	6.530	5,000
2023-08-15	6.230	6.490	6.230	6.490	6.490	2,700
2023-08-14	6.420	6.450	6.230	6.240	6.240	600
2023-08-11	6.780	6.780	6.230	6.230	6.230	16,300
2023-08-10	6.580	6.710	6.510	6.510	6.510	2,400
2023-08-09	6.750	6.750	6.620	6.700	6.700	4,200
2023-08-08	7.590	7.590	6.850	6.850	6.850	13,800
2023-08-07	8.390	8.470	7.100	7.350	7.350	18,000
2023-08-04	9.000	9.000	8.150	8.150	8.150	15,200
2023-08-03	8.470	9.380	8.410	9.000	9.000	12,100
2023-08-02	8.250	8.450	8.190	8.450	8.450	17,400
2023-08-01	7.800	8.190	7.700	8.190	8.190	16,900
2023-07-31	7.000	7.790	6.680	7.700	7.700	41,400
2023-07-28	6.700	6.900	6.700	6.900	6.900	2,100
2023-07-27	6.720	6.800	6.650	6.650	6.650	1,600
2023-07-26	6.730	6.730	6.640	6.650	6.650	2,100
2023-07-25	6.720	6.890	6.510	6.580	6.580	18,200
2023-07-24	6.520	6.730	6.360	6.570	6.570	2,500
2023-07-21	6.570	6.570	6.570	6.570	6.570	100
2023-07-20	6.640	6.640	6.570	6.570	6.570	600
2023-07-19	6.640	6.640	6.640	6.640	6.640	300
2023-07-18	6.640	6.860	6.640	6.660	6.660	300
2023-07-17	6.650	6.810	6.650	6.810	6.810	2,000
2023-07-14	6.980	6.990	6.650	6.650	6.650	3,300
2023-07-13	6.940	6.970	6.940	6.960	6.960	3,900
2023-07-12	6.900	6.900	6.820	6.820	6.820	1,200
2023-07-11	6.450	6.980	6.390	6.980	6.980	11,700
2023-07-10	6.530	6.550	6.520	6.530	6.530	2,800
2023-07-07	6.210	6.780	6.210	6.690	6.690	12,300
2023-07-06	6.090	6.390	6.090	6.290	6.290	7,400
2023-07-05	6.130	6.170	6.080	6.150	6.150	1,500
2023-07-04	6.210	6.550	6.110	6.190	6.190	10,700
2023-07-03	6.310	6.690	6.300	6.330	6.330	1,400
2023-06-30	6.850	6.850	6.350	6.410	6.410	5,200
2023-06-29	6.500	6.700	6.460	6.600	6.600	7,200
2023-06-28	6.690	6.700	6.560	6.660	6.660	3,000
2023-06-27	6.780	6.780	6.330	6.380	6.380	2,900
2023-06-26	6.570	6.980	6.060	6.790	6.790	17,300
2023-06-23	6.800	7.000	6.180	6.550	6.550	26,000
2023-06-22	7.200	7.380	6.630	6.640	6.640	15,400
2023-06-21	6.440	7.280	6.440	7.110	7.110	38,100
2023-06-20	6.330	6.450	6.310	6.440	6.440	23,500
2023-06-19	6.280	6.480	6.120	6.400	6.400	17,600
2023-06-16	6.160	6.370	6.010	6.300	6.300	30,200
2023-06-15	5.270	6.150	5.180	6.150	6.150	44,300
2023-06-14	5.460	5.460	5.340	5.400	5.400	12,700
2023-06-13	4.970	5.600	4.970	5.300	5.300	44,400
2023-06-12	5.150	5.150	4.920	4.930	4.930	8,400
2023-06-09	5.200	5.200	5.060	5.060	5.060	9,100
2023-06-07	4.880	5.120	4.880	5.090	5.090	35,600
2023-06-06	4.750	5.110	4.700	4.800	4.800	76,100

← NewerPage 14 of 21 · 1,241 trading daysOlder →

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.