Nexpe Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.480	0.520	0.480	0.510	25.500	15,156
2022-06-14	0.500	0.520	0.470	0.480	24.000	8,692
2022-06-13	0.540	0.540	0.490	0.490	24.500	18,210
2022-06-10	0.560	0.560	0.540	0.550	27.500	13,824
2022-06-09	0.580	0.580	0.550	0.570	28.500	9,346
2022-06-08	0.620	0.630	0.580	0.580	29.000	14,098
2022-06-07	0.630	0.640	0.610	0.620	31.000	5,076
2022-06-06	0.650	0.650	0.630	0.630	31.500	5,346
2022-06-03	0.660	0.670	0.640	0.650	32.500	6,308
2022-06-02	0.660	0.670	0.640	0.650	32.500	12,144
2022-06-01	0.680	0.680	0.650	0.650	32.500	13,378
2022-05-31	0.680	0.690	0.660	0.680	34.000	12,352
2022-05-30	0.690	0.690	0.660	0.670	33.500	9,974
2022-05-27	0.680	0.690	0.660	0.680	34.000	9,674
2022-05-26	0.650	0.700	0.640	0.670	33.500	15,842
2022-05-25	0.700	0.710	0.650	0.660	33.000	22,172
2022-05-24	0.730	0.730	0.680	0.700	35.000	18,922
2022-05-23	0.740	0.750	0.720	0.730	36.500	9,718
2022-05-20	0.760	0.770	0.730	0.740	37.000	10,938
2022-05-19	0.770	0.780	0.740	0.750	37.500	16,206
2022-05-18	0.810	0.810	0.750	0.770	38.500	9,432
2022-05-17	0.840	0.840	0.790	0.800	40.000	25,592
2022-05-16	0.800	0.810	0.770	0.790	39.500	35,804
2022-05-13	0.840	0.840	0.780	0.790	39.500	66,328
2022-05-12	0.830	0.850	0.820	0.830	41.500	18,188
2022-05-11	0.820	0.850	0.800	0.840	42.000	23,150
2022-05-10	0.800	0.820	0.790	0.810	40.500	13,630
2022-05-09	0.800	0.850	0.770	0.790	39.500	37,032
2022-05-06	0.880	0.890	0.820	0.820	41.000	29,674
2022-05-05	0.910	0.910	0.860	0.870	43.500	27,556
2022-05-04	0.900	0.910	0.860	0.900	45.000	18,238
2022-05-03	0.920	0.950	0.870	0.890	44.500	36,548
2022-05-02	0.950	0.950	0.910	0.910	45.500	21,468
2022-04-29	0.940	0.960	0.920	0.920	46.000	21,270
2022-04-28	0.950	0.960	0.930	0.930	46.500	12,628
2022-04-27	0.960	0.980	0.940	0.940	47.000	21,134
2022-04-26	1.000	1.000	0.950	0.950	47.500	30,800
2022-04-25	0.980	1.010	0.960	0.980	49.000	22,572
2022-04-22	0.990	1.000	0.970	0.980	49.000	12,510
2022-04-20	1.010	1.020	1.000	1.000	50.000	11,772
2022-04-19	1.010	1.010	0.990	1.010	50.500	14,796
2022-04-18	1.020	1.030	1.000	1.010	50.500	7,704
2022-04-14	1.010	1.030	1.000	1.020	51.000	14,992
2022-04-13	1.000	1.030	0.990	1.010	50.500	14,824
2022-04-12	1.050	1.050	1.000	1.000	50.000	10,922
2022-04-11	1.020	1.060	1.000	1.030	51.500	16,426
2022-04-08	1.030	1.030	1.000	1.020	51.000	12,206
2022-04-07	1.060	1.060	1.020	1.030	51.500	16,242
2022-04-06	1.050	1.060	1.010	1.030	51.500	28,856
2022-04-05	1.090	1.100	1.040	1.050	52.500	33,336
2022-04-04	1.090	1.100	1.050	1.090	54.500	32,046
2022-04-01	1.090	1.110	1.060	1.080	54.000	17,404
2022-03-31	1.090	1.130	1.050	1.080	54.000	31,654
2022-03-30	1.160	1.180	1.090	1.110	55.500	45,940
2022-03-29	1.190	1.210	1.140	1.170	58.500	41,294
2022-03-28	1.140	1.280	1.110	1.180	59.000	59,286
2022-03-25	1.120	1.160	1.100	1.130	56.500	17,740
2022-03-24	1.070	1.150	1.070	1.120	56.000	43,164
2022-03-23	1.060	1.090	1.050	1.070	53.500	22,514
2022-03-22	1.040	1.100	1.040	1.080	54.000	29,594

← NewerPage 19 of 21 · 1,240 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.