Nexpe Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	0.310	0.330	0.310	0.310	15.500	2,516
2022-12-06	0.310	0.320	0.300	0.310	15.500	508
2022-12-05	0.310	0.330	0.310	0.310	15.500	1,832
2022-12-02	0.300	0.330	0.300	0.330	16.500	8,416
2022-12-01	0.300	0.310	0.290	0.290	14.500	3,740
2022-11-30	0.320	0.320	0.300	0.300	15.000	8,504
2022-11-29	0.330	0.350	0.300	0.320	16.000	18,272
2022-11-28	0.380	0.380	0.330	0.330	16.500	10,564
2022-11-25	0.400	0.400	0.360	0.370	18.500	18,556
2022-11-24	0.400	0.420	0.400	0.410	20.500	3,470
2022-11-23	0.410	0.410	0.390	0.400	20.000	2,232
2022-11-22	0.400	0.410	0.390	0.410	20.500	2,388
2022-11-21	0.390	0.410	0.390	0.390	19.500	5,890
2022-11-18	0.420	0.420	0.390	0.390	19.500	9,174
2022-11-17	0.420	0.420	0.400	0.420	21.000	4,656
2022-11-16	0.430	0.440	0.400	0.420	21.000	10,480
2022-11-14	0.440	0.440	0.420	0.430	21.500	3,844
2022-11-11	0.420	0.440	0.420	0.430	21.500	5,878
2022-11-10	0.450	0.460	0.420	0.440	22.000	8,302
2022-11-09	0.460	0.470	0.440	0.450	22.500	8,492
2022-11-08	0.460	0.490	0.450	0.460	23.000	9,094
2022-11-07	0.480	0.500	0.450	0.460	23.000	13,742
2022-11-04	0.500	0.540	0.480	0.480	24.000	19,644
2022-11-03	0.430	0.520	0.430	0.490	24.500	49,904
2022-11-01	0.440	0.450	0.420	0.430	21.500	9,696
2022-10-31	0.430	0.440	0.420	0.430	21.500	5,236
2022-10-28	0.420	0.440	0.420	0.430	21.500	3,390
2022-10-27	0.420	0.430	0.420	0.420	21.000	3,480
2022-10-26	0.430	0.430	0.420	0.420	21.000	5,138
2022-10-25	0.440	0.450	0.430	0.430	21.500	3,362
2022-10-24	0.460	0.460	0.430	0.430	21.500	10,452
2022-10-21	0.460	0.500	0.430	0.450	22.500	39,526
2022-10-20	0.470	0.480	0.450	0.450	22.500	2,514
2022-10-19	0.470	0.490	0.460	0.470	23.500	2,002
2022-10-18	0.480	0.490	0.470	0.480	24.000	2,198
2022-10-17	0.480	0.490	0.470	0.490	24.500	1,340
2022-10-14	0.460	0.490	0.460	0.470	23.500	5,502
2022-10-13	0.430	0.480	0.430	0.460	23.000	13,496
2022-10-11	0.460	0.470	0.420	0.430	21.500	11,456
2022-10-10	0.470	0.470	0.460	0.460	23.000	1,274
2022-10-07	0.470	0.470	0.460	0.460	23.000	860
2022-10-06	0.460	0.470	0.460	0.470	23.500	2,266
2022-10-05	0.460	0.460	0.450	0.460	23.000	2,700
2022-10-04	0.460	0.480	0.450	0.460	23.000	3,676
2022-10-03	0.450	0.470	0.450	0.450	22.500	2,786
2022-09-30	0.440	0.460	0.430	0.450	22.500	3,324
2022-09-29	0.460	0.460	0.420	0.440	22.000	3,538
2022-09-28	0.460	0.470	0.440	0.450	22.500	2,170
2022-09-27	0.480	0.490	0.440	0.450	22.500	5,504
2022-09-26	0.480	0.490	0.470	0.480	24.000	1,222
2022-09-23	0.480	0.490	0.480	0.490	24.500	2,040
2022-09-22	0.490	0.500	0.480	0.490	24.500	3,034
2022-09-21	0.500	0.500	0.480	0.480	24.000	3,556
2022-09-20	0.500	0.510	0.490	0.490	24.500	2,750
2022-09-19	0.510	0.510	0.490	0.500	25.000	4,262
2022-09-16	0.520	0.530	0.500	0.510	25.500	3,998
2022-09-15	0.510	0.520	0.510	0.520	26.000	2,014
2022-09-14	0.520	0.520	0.510	0.520	26.000	2,756
2022-09-13	0.510	0.520	0.500	0.510	25.500	2,590
2022-09-12	0.520	0.530	0.500	0.510	25.500	4,742

← NewerPage 17 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.