Nexpe Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	5.450	5.530	5.200	5.430	5.430	12,400
2023-03-06	5.270	5.600	5.100	5.420	5.420	20,500
2023-03-03	5.200	5.300	4.930	5.250	5.250	6,400
2023-03-02	5.380	5.380	5.100	5.200	5.200	2,400
2023-03-01	5.200	5.390	5.050	5.200	5.200	11,300
2023-02-28	5.410	5.600	4.880	5.150	5.150	14,100
2023-02-27	4.850	5.540	4.670	5.410	5.410	21,800
2023-02-24	5.190	5.190	4.700	4.860	4.860	13,800
2023-02-23	5.300	5.300	4.970	4.990	4.990	4,300
2023-02-22	5.350	5.500	5.010	5.240	5.240	18,100
2023-02-17	5.820	5.980	5.260	5.260	5.260	36,800
2023-02-16	6.600	7.000	5.700	5.820	5.820	102,300
2023-02-15	4.920	6.740	4.560	5.920	5.920	103,300
2023-02-14	8.000	8.000	4.800	4.800	4.800	115,600
2023-02-13	9.100	9.420	8.800	9.060	9.060	3,400
2023-02-10	9.700	9.700	9.120	9.120	9.120	3,000
2023-02-08	10.350	10.400	10.050	10.230	10.230	1,800
2023-02-07	10.500	10.600	10.100	10.570	10.570	10,800
2023-02-06	10.680	10.690	10.400	10.580	10.580	1,300
2023-02-03	10.700	10.700	10.320	10.580	10.580	1,900
2023-02-02	10.720	10.720	10.160	10.690	10.690	4,300
2023-02-01	10.220	10.950	10.200	10.770	10.770	5,200
2023-01-31	11.230	12.480	10.330	10.340	10.340	34,400
2023-01-30	12.640	12.660	11.220	11.220	11.220	15,900
2023-01-27	12.500	13.000	12.500	12.650	12.650	16,200
2023-01-26	0.290	0.290	0.270	0.280	14.000	6,602
2023-01-25	0.290	0.290	0.280	0.290	14.500	13,274
2023-01-24	0.280	0.300	0.280	0.290	14.500	6,846
2023-01-23	0.280	0.300	0.270	0.290	14.500	16,982
2023-01-20	0.290	0.300	0.270	0.270	13.500	15,160
2023-01-19	0.300	0.310	0.290	0.290	14.500	7,994
2023-01-18	0.310	0.310	0.290	0.290	14.500	3,454
2023-01-17	0.300	0.310	0.290	0.310	15.500	2,534
2023-01-16	0.310	0.320	0.290	0.290	14.500	7,732
2023-01-13	0.320	0.330	0.300	0.310	15.500	7,228
2023-01-12	0.330	0.330	0.310	0.320	16.000	4,064
2023-01-11	0.320	0.340	0.320	0.320	16.000	3,824
2023-01-10	0.320	0.330	0.310	0.330	16.500	7,576
2023-01-09	0.320	0.330	0.310	0.320	16.000	4,794
2023-01-06	0.330	0.350	0.310	0.320	16.000	24,130
2023-01-05	0.320	0.350	0.310	0.310	15.500	20,372
2023-01-04	0.300	0.320	0.290	0.320	16.000	9,824
2023-01-03	0.310	0.310	0.290	0.300	15.000	3,378
2023-01-02	0.310	0.310	0.290	0.300	15.000	3,954
2022-12-29	0.310	0.320	0.290	0.310	15.500	10,182
2022-12-28	0.320	0.320	0.300	0.310	15.500	5,656
2022-12-27	0.320	0.320	0.310	0.320	16.000	1,144
2022-12-26	0.320	0.330	0.310	0.320	16.000	1,460
2022-12-23	0.330	0.330	0.310	0.330	16.500	1,794
2022-12-22	0.300	0.340	0.300	0.320	16.000	20,038
2022-12-21	0.300	0.320	0.290	0.300	15.000	7,202
2022-12-20	0.300	0.310	0.290	0.300	15.000	4,036
2022-12-19	0.300	0.310	0.290	0.300	15.000	3,878
2022-12-16	0.300	0.300	0.290	0.290	14.500	1,572
2022-12-15	0.300	0.310	0.290	0.300	15.000	3,740
2022-12-14	0.310	0.310	0.290	0.310	15.500	2,102
2022-12-13	0.310	0.310	0.300	0.310	15.500	1,078
2022-12-12	0.310	0.310	0.290	0.310	15.500	2,420
2022-12-09	0.310	0.310	0.300	0.310	15.500	700
2022-12-08	0.320	0.320	0.290	0.300	15.000	3,628

← NewerPage 16 of 21 · 1,247 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.