Nexpe Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.510	0.530	0.510	0.510	25.500	1,876
2022-09-08	0.520	0.520	0.500	0.510	25.500	2,002
2022-09-06	0.520	0.520	0.500	0.520	26.000	1,380
2022-09-05	0.520	0.520	0.510	0.510	25.500	1,424
2022-09-02	0.520	0.520	0.510	0.520	26.000	1,220
2022-09-01	0.520	0.520	0.500	0.520	26.000	3,082
2022-08-31	0.520	0.530	0.500	0.510	25.500	6,494
2022-08-30	0.530	0.540	0.520	0.520	26.000	2,748
2022-08-29	0.540	0.540	0.530	0.530	26.500	1,624
2022-08-26	0.550	0.550	0.530	0.540	27.000	3,626
2022-08-25	0.550	0.560	0.530	0.540	27.000	5,434
2022-08-24	0.550	0.560	0.540	0.550	27.500	2,996
2022-08-23	0.540	0.560	0.540	0.550	27.500	2,536
2022-08-22	0.560	0.560	0.530	0.540	27.000	2,484
2022-08-19	0.550	0.560	0.530	0.550	27.500	5,126
2022-08-18	0.570	0.580	0.540	0.560	28.000	6,454
2022-08-17	0.570	0.580	0.560	0.560	28.000	1,840
2022-08-16	0.580	0.580	0.550	0.570	28.500	4,542
2022-08-15	0.570	0.580	0.550	0.570	28.500	4,096
2022-08-12	0.590	0.590	0.550	0.560	28.000	9,530
2022-08-11	0.560	0.640	0.560	0.600	30.000	26,186
2022-08-10	0.540	0.570	0.540	0.560	28.000	6,218
2022-08-09	0.550	0.570	0.530	0.540	27.000	5,508
2022-08-08	0.540	0.590	0.540	0.540	27.000	15,056
2022-08-05	0.540	0.560	0.530	0.530	26.500	11,400
2022-08-04	0.530	0.570	0.530	0.540	27.000	15,690
2022-08-03	0.510	0.550	0.500	0.520	26.000	9,716
2022-08-02	0.490	0.510	0.490	0.500	25.000	2,824
2022-08-01	0.490	0.510	0.490	0.500	25.000	4,902
2022-07-29	0.500	0.510	0.490	0.490	24.500	2,752
2022-07-28	0.500	0.510	0.500	0.500	25.000	2,308
2022-07-27	0.510	0.510	0.490	0.500	25.000	5,692
2022-07-26	0.510	0.520	0.490	0.510	25.500	4,920
2022-07-25	0.520	0.530	0.510	0.510	25.500	3,810
2022-07-22	0.550	0.570	0.510	0.520	26.000	13,404
2022-07-21	0.500	0.590	0.490	0.540	27.000	20,168
2022-07-20	0.500	0.510	0.490	0.490	24.500	5,340
2022-07-19	0.500	0.510	0.480	0.490	24.500	2,192
2022-07-18	0.520	0.520	0.490	0.490	24.500	2,904
2022-07-15	0.520	0.520	0.500	0.500	25.000	3,964
2022-07-14	0.530	0.530	0.510	0.510	25.500	3,618
2022-07-13	0.530	0.540	0.520	0.520	26.000	2,218
2022-07-12	0.540	0.540	0.520	0.530	26.500	4,686
2022-07-11	0.560	0.560	0.530	0.530	26.500	2,364
2022-07-08	0.540	0.570	0.540	0.550	27.500	3,224
2022-07-07	0.540	0.570	0.540	0.550	27.500	7,594
2022-07-06	0.530	0.560	0.530	0.540	27.000	5,122
2022-07-05	0.530	0.530	0.500	0.530	26.500	6,862
2022-07-04	0.530	0.550	0.520	0.520	26.000	2,500
2022-07-01	0.540	0.550	0.520	0.530	26.500	5,608
2022-06-30	0.550	0.550	0.530	0.550	27.500	6,890
2022-06-29	0.590	0.590	0.540	0.560	28.000	9,728
2022-06-28	0.610	0.610	0.570	0.590	29.500	6,920
2022-06-27	0.610	0.620	0.580	0.620	31.000	6,244
2022-06-24	0.610	0.620	0.560	0.620	31.000	8,894
2022-06-23	0.570	0.610	0.570	0.600	30.000	9,008
2022-06-22	0.570	0.580	0.540	0.580	29.000	5,008
2022-06-21	0.550	0.560	0.530	0.560	28.000	4,206
2022-06-20	0.520	0.560	0.520	0.550	27.500	7,654
2022-06-17	0.510	0.530	0.500	0.520	26.000	6,958

← NewerPage 18 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.