Nexpe Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 4.220 | 4.360 | 4.040 | 4.250 | 4.250 | 14,200 |
| 2023-06-01 | 4.040 | 4.200 | 4.040 | 4.180 | 4.180 | 4,100 |
| 2023-05-31 | 4.100 | 4.210 | 4.020 | 4.100 | 4.100 | 29,600 |
| 2023-05-30 | 4.070 | 4.150 | 4.070 | 4.150 | 4.150 | 1,900 |
| 2023-05-29 | 4.100 | 4.110 | 4.010 | 4.020 | 4.020 | 6,900 |
| 2023-05-26 | 4.070 | 4.120 | 4.060 | 4.070 | 4.070 | 7,900 |
| 2023-05-25 | 4.080 | 4.250 | 4.080 | 4.150 | 4.150 | 10,400 |
| 2023-05-24 | 4.170 | 4.200 | 4.070 | 4.110 | 4.110 | 9,600 |
| 2023-05-23 | 4.020 | 4.130 | 4.020 | 4.130 | 4.130 | 10,100 |
| 2023-05-22 | 4.000 | 4.190 | 4.000 | 4.110 | 4.110 | 6,600 |
| 2023-05-19 | 3.990 | 4.120 | 3.990 | 4.000 | 4.000 | 11,800 |
| 2023-05-18 | 4.020 | 4.130 | 3.950 | 4.000 | 4.000 | 6,900 |
| 2023-05-17 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 4,800 |
| 2023-05-16 | 3.980 | 4.010 | 3.950 | 3.970 | 3.970 | 6,900 |
| 2023-05-15 | 4.000 | 4.060 | 3.980 | 3.990 | 3.990 | 4,500 |
| 2023-05-12 | 4.230 | 4.230 | 3.970 | 4.000 | 4.000 | 21,500 |
| 2023-05-11 | 4.030 | 4.250 | 4.010 | 4.240 | 4.240 | 20,000 |
| 2023-05-10 | 3.940 | 4.040 | 3.940 | 4.030 | 4.030 | 15,800 |
| 2023-05-09 | 3.990 | 4.110 | 3.910 | 3.940 | 3.940 | 17,900 |
| 2023-05-08 | 4.180 | 4.180 | 3.960 | 3.960 | 3.960 | 17,600 |
| 2023-05-05 | 4.290 | 4.300 | 4.000 | 4.050 | 4.050 | 18,100 |
| 2023-05-04 | 4.240 | 4.350 | 4.120 | 4.290 | 4.290 | 5,900 |
| 2023-05-03 | 4.150 | 4.300 | 4.140 | 4.170 | 4.170 | 8,000 |
| 2023-05-02 | 4.210 | 4.220 | 4.040 | 4.200 | 4.200 | 7,100 |
| 2023-04-28 | 3.990 | 4.220 | 3.990 | 4.100 | 4.100 | 6,500 |
| 2023-04-27 | 4.110 | 4.250 | 3.960 | 4.090 | 4.090 | 11,800 |
| 2023-04-26 | 3.660 | 4.480 | 3.660 | 3.990 | 3.990 | 48,600 |
| 2023-04-25 | 3.660 | 3.780 | 3.420 | 3.590 | 3.590 | 21,400 |
| 2023-04-24 | 3.550 | 3.550 | 3.330 | 3.510 | 3.510 | 3,500 |
| 2023-04-20 | 3.470 | 3.530 | 3.300 | 3.530 | 3.530 | 6,800 |
| 2023-04-19 | 3.670 | 3.670 | 3.400 | 3.450 | 3.450 | 3,900 |
| 2023-04-18 | 3.600 | 3.680 | 3.580 | 3.680 | 3.680 | 600 |
| 2023-04-17 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 4,200 |
| 2023-04-14 | 3.680 | 3.720 | 3.660 | 3.680 | 3.680 | 1,100 |
| 2023-04-13 | 3.700 | 3.760 | 3.670 | 3.670 | 3.670 | 1,800 |
| 2023-04-12 | 3.840 | 3.870 | 3.670 | 3.690 | 3.690 | 14,400 |
| 2023-04-11 | 3.820 | 3.870 | 3.610 | 3.790 | 3.790 | 8,800 |
| 2023-04-10 | 3.760 | 3.900 | 3.760 | 3.880 | 3.880 | 3,600 |
| 2023-04-06 | 3.840 | 3.840 | 3.710 | 3.760 | 3.760 | 1,600 |
| 2023-04-05 | 4.040 | 4.040 | 3.750 | 3.840 | 3.840 | 4,500 |
| 2023-04-04 | 4.070 | 4.070 | 3.760 | 3.970 | 3.970 | 10,800 |
| 2023-04-03 | 4.100 | 4.100 | 4.000 | 4.040 | 4.040 | 2,300 |
| 2023-03-31 | 4.080 | 4.080 | 4.000 | 4.040 | 4.040 | 2,500 |
| 2023-03-30 | 4.110 | 4.110 | 4.010 | 4.060 | 4.060 | 4,600 |
| 2023-03-29 | 4.310 | 4.370 | 4.050 | 4.050 | 4.050 | 5,400 |
| 2023-03-28 | 4.170 | 4.280 | 4.160 | 4.260 | 4.260 | 3,200 |
| 2023-03-27 | 4.450 | 4.450 | 4.130 | 4.220 | 4.220 | 11,700 |
| 2023-03-24 | 4.490 | 4.500 | 4.340 | 4.400 | 4.400 | 7,200 |
| 2023-03-23 | 4.550 | 4.590 | 4.400 | 4.480 | 4.480 | 4,800 |
| 2023-03-22 | 5.000 | 5.000 | 4.510 | 4.510 | 4.510 | 13,900 |
| 2023-03-21 | 4.930 | 5.000 | 4.860 | 4.980 | 4.980 | 1,700 |
| 2023-03-20 | 5.100 | 5.100 | 4.940 | 4.990 | 4.990 | 8,300 |
| 2023-03-17 | 5.030 | 5.130 | 5.030 | 5.130 | 5.130 | 2,200 |
| 2023-03-16 | 5.150 | 5.170 | 5.060 | 5.130 | 5.130 | 1,800 |
| 2023-03-15 | 5.020 | 5.240 | 5.000 | 5.090 | 5.090 | 7,500 |
| 2023-03-14 | 5.270 | 5.270 | 5.020 | 5.040 | 5.040 | 6,300 |
| 2023-03-13 | 5.390 | 5.400 | 5.000 | 5.010 | 5.010 | 17,800 |
| 2023-03-10 | 5.400 | 5.400 | 5.130 | 5.200 | 5.200 | 4,700 |
| 2023-03-09 | 5.450 | 5.600 | 5.220 | 5.450 | 5.450 | 14,900 |
| 2023-03-08 | 5.300 | 5.550 | 5.150 | 5.430 | 5.430 | 14,200 |
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.