Nexpe Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	1.020	1.070	1.020	1.060	53.000	28,254
2022-03-18	0.990	1.040	0.990	1.040	52.000	24,688
2022-03-17	0.980	1.000	0.970	1.000	50.000	14,086
2022-03-16	1.000	1.010	0.960	0.980	49.000	21,818
2022-03-15	0.990	1.000	0.950	0.980	49.000	20,320
2022-03-14	0.970	0.990	0.950	0.970	48.500	21,568
2022-03-11	1.010	1.030	0.960	0.970	48.500	33,518
2022-03-10	1.030	1.040	0.990	1.020	51.000	18,816
2022-03-09	1.020	1.080	1.020	1.030	51.500	25,834
2022-03-08	1.000	1.030	0.970	1.010	50.500	34,100
2022-03-07	1.050	1.050	0.960	1.000	50.000	22,092
2022-03-04	1.000	1.070	0.980	1.050	52.500	53,530
2022-03-03	1.010	1.040	1.000	1.000	50.000	13,786
2022-03-02	1.000	1.020	0.990	1.010	50.500	18,684
2022-02-25	0.980	1.030	0.970	1.000	50.000	28,600
2022-02-24	0.950	1.000	0.910	0.990	49.500	36,730
2022-02-23	1.050	1.070	0.990	1.000	50.000	55,656
2022-02-22	1.050	1.080	1.030	1.040	52.000	21,182
2022-02-21	1.100	1.100	1.050	1.050	52.500	14,712
2022-02-18	1.110	1.110	1.060	1.100	55.000	28,066
2022-02-17	1.140	1.150	1.080	1.100	55.000	31,740
2022-02-16	1.120	1.180	1.110	1.140	57.000	51,790
2022-02-15	1.060	1.180	1.050	1.120	56.000	73,094
2022-02-14	1.070	1.090	1.030	1.040	52.000	22,240
2022-02-11	1.140	1.140	1.060	1.070	53.500	57,704
2022-02-10	1.100	1.140	1.050	1.140	57.000	37,488
2022-02-09	1.120	1.160	1.070	1.080	54.000	34,886
2022-02-08	1.060	1.120	1.060	1.120	56.000	25,242
2022-02-07	1.100	1.100	1.060	1.070	53.500	10,920
2022-02-04	1.170	1.170	1.110	1.110	55.500	26,712
2022-02-03	1.220	1.220	1.150	1.170	58.500	28,704
2022-02-02	1.310	1.360	1.150	1.220	61.000	76,294
2022-02-01	1.149	1.230	1.108	1.230	61.512	66,952
2022-01-31	1.027	1.141	1.002	1.141	57.031	67,482
2022-01-28	0.945	1.067	0.945	1.018	50.920	112,155
2022-01-27	0.945	0.978	0.921	0.937	46.847	43,906
2022-01-26	0.961	0.994	0.921	0.953	47.661	64,954
2022-01-25	0.921	0.970	0.896	0.953	47.661	55,955
2022-01-24	0.904	0.929	0.864	0.913	45.625	32,499
2022-01-21	0.888	0.929	0.864	0.904	45.217	53,424
2022-01-20	0.880	0.937	0.864	0.880	43.995	75,569
2022-01-19	0.790	0.872	0.790	0.872	43.588	68,501
2022-01-18	0.790	0.807	0.774	0.774	38.699	16,322
2022-01-17	0.807	0.815	0.790	0.790	39.514	14,517
2022-01-14	0.823	0.839	0.790	0.807	40.329	22,257
2022-01-13	0.839	0.864	0.807	0.815	40.736	26,313
2022-01-12	0.782	0.872	0.782	0.847	42.366	39,635
2022-01-11	0.774	0.807	0.774	0.782	39.107	15,244
2022-01-10	0.798	0.807	0.774	0.790	39.514	17,760
2022-01-07	0.790	0.831	0.790	0.798	39.922	13,594
2022-01-06	0.823	0.839	0.790	0.807	40.329	19,898
2022-01-05	0.847	0.864	0.807	0.831	41.551	29,848
2022-01-04	0.872	0.888	0.831	0.839	41.958	24,801
2022-01-03	0.904	0.929	0.864	0.864	43.180	24,044
2021-12-30	0.921	0.945	0.896	0.896	44.810	39,721
2021-12-29	0.945	0.961	0.896	0.896	44.810	22,655
2021-12-28	0.856	0.953	0.856	0.929	46.439	42,237
2021-12-27	0.847	0.888	0.847	0.864	43.180	19,758
2021-12-23	0.864	0.880	0.856	0.856	42.773	10,148
2021-12-22	0.864	0.888	0.839	0.856	42.773	18,997

← NewerPage 20 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.