Nexpe Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	0.872	0.896	0.839	0.856	42.773	19,640
2021-12-20	0.921	0.921	0.856	0.864	43.180	21,148
2021-12-17	0.872	0.913	0.847	0.913	45.625	24,204
2021-12-16	0.880	0.921	0.864	0.872	43.588	22,468
2021-12-15	0.880	0.888	0.839	0.872	43.588	16,977
2021-12-14	0.904	0.921	0.847	0.872	43.588	31,262
2021-12-13	0.929	0.937	0.896	0.896	44.810	25,029
2021-12-10	0.921	0.953	0.904	0.929	46.439	31,654
2021-12-09	0.937	0.961	0.880	0.913	45.625	39,294
2021-12-08	0.847	0.970	0.839	0.961	48.069	85,457
2021-12-07	0.888	0.888	0.847	0.856	42.773	31,647
2021-12-06	0.831	0.839	0.807	0.839	41.958	27,582
2021-12-03	0.798	0.823	0.782	0.815	40.736	71,032
2021-12-02	0.839	0.847	0.790	0.798	39.922	49,754
2021-12-01	0.880	0.896	0.815	0.823	41.144	30,169
2021-11-30	0.904	0.904	0.856	0.864	43.180	37,907
2021-11-29	0.937	0.961	0.896	0.904	45.217	36,839
2021-11-26	0.929	0.945	0.896	0.929	46.439	48,254
2021-11-25	0.986	1.035	0.970	0.970	48.476	48,536
2021-11-24	0.961	0.986	0.945	0.978	48.884	63,928
2021-11-23	1.002	1.002	0.945	0.961	48.069	29,163
2021-11-22	1.010	1.043	0.978	0.986	49.291	94,395
2021-11-19	1.010	1.051	0.961	0.986	49.291	106,990
2021-11-18	1.051	1.051	0.986	0.986	49.291	52,979
2021-11-17	1.141	1.157	1.035	1.035	51.735	77,542
2021-11-16	1.190	1.206	1.108	1.124	56.216	40,381
2021-11-12	1.320	1.328	1.157	1.181	59.068	67,529
2021-11-11	1.238	1.304	1.238	1.279	63.956	38,454
2021-11-10	1.181	1.263	1.181	1.230	61.512	45,745
2021-11-09	1.214	1.238	1.173	1.198	59.882	39,227
2021-11-08	1.255	1.255	1.198	1.198	59.882	22,419
2021-11-05	1.255	1.344	1.230	1.247	62.326	61,952
2021-11-04	1.271	1.320	1.230	1.230	61.512	50,490
2021-11-03	1.133	1.287	1.116	1.287	64.363	97,259
2021-11-01	1.141	1.157	1.108	1.133	56.623	41,852
2021-10-29	1.141	1.165	1.092	1.124	56.216	57,450
2021-10-28	1.198	1.222	1.124	1.133	56.623	57,830
2021-10-27	1.271	1.304	1.165	1.173	58.660	60,201
2021-10-26	1.279	1.304	1.247	1.271	63.549	31,151
2021-10-25	1.295	1.369	1.295	1.320	65.993	47,083
2021-10-22	1.271	1.304	1.149	1.295	64.771	76,330
2021-10-21	1.344	1.344	1.255	1.271	63.549	45,419
2021-10-20	1.401	1.426	1.361	1.377	68.844	28,382
2021-10-19	1.475	1.475	1.385	1.385	69.252	36,287
2021-10-18	1.475	1.499	1.450	1.475	73.733	30,766
2021-10-15	1.458	1.515	1.458	1.475	73.733	29,391
2021-10-14	1.475	1.515	1.434	1.450	72.511	38,842

← NewerPage 21 of 21 · 1,247 trading days

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.