Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
DEXP3 - DEXXOS PAR - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 9,53 | 9,47 | -0,42% | 9,45 | 9,62 | 9,53 | 9,45 | 9,50 | 642 | 81.359.400 |
| 4/6/2025 | 9,48 | 9,51 | +1,71% | 9,42 | 9,78 | 9,60 | 9,44 | 9,51 | 670 | 144.393.800 |
| 3/6/2025 | 9,38 | 9,35 | +0,11% | 9,21 | 9,41 | 9,34 | 9,35 | 9,37 | 368 | 56.251.300 |
| 2/6/2025 | 9,26 | 9,34 | -0,43% | 9,20 | 9,43 | 9,28 | 9,25 | 9,34 | 374 | 78.383.100 |
| 30/5/2025 | 9,54 | 9,38 | -1,26% | 9,34 | 9,59 | 9,42 | 9,36 | 9,40 | 335 | 88.293.800 |
| 29/5/2025 | 9,44 | 9,50 | 0,00% | 9,30 | 9,53 | 9,42 | 9,42 | 9,50 | 411 | 93.808.900 |
| 28/5/2025 | 9,35 | 9,50 | -0,63% | 9,35 | 9,63 | 9,47 | 9,50 | 9,51 | 409 | 73.428.600 |
| 27/5/2025 | 9,25 | 9,56 | +4,03% | 9,25 | 9,58 | 9,45 | 9,52 | 9,56 | 360 | 62.766.600 |
| 26/5/2025 | 9,40 | 9,19 | -2,13% | 9,14 | 9,46 | 9,28 | 9,18 | 9,19 | 453 | 84.124.400 |
| 23/5/2025 | 9,13 | 9,39 | -0,53% | 9,02 | 9,39 | 9,23 | 9,26 | 9,40 | 552 | 146.274.400 |
| 22/5/2025 | 8,83 | 9,44 | +4,19% | 8,83 | 9,44 | 9,23 | 9,30 | 9,44 | 804 | 233.994.000 |
| 21/5/2025 | 9,00 | 9,06 | -0,11% | 8,90 | 9,07 | 8,99 | 9,00 | 9,06 | 522 | 124.174.000 |
| 20/5/2025 | 8,74 | 9,07 | +4,37% | 8,61 | 9,07 | 8,81 | 9,03 | 9,07 | 640 | 157.966.900 |
| 19/5/2025 | 8,58 | 8,69 | +0,58% | 8,56 | 8,90 | 8,69 | 8,58 | 8,69 | 596 | 153.287.200 |
| 16/5/2025 | 8,30 | 8,64 | +5,37% | 8,30 | 8,75 | 8,57 | 8,59 | 8,64 | 871 | 229.876.100 |
| 15/5/2025 | 7,76 | 8,20 | +5,94% | 7,74 | 8,20 | 8,01 | 8,15 | 8,20 | 767 | 151.424.900 |
| 14/5/2025 | 7,78 | 7,74 | -1,02% | 7,69 | 7,94 | 7,75 | 7,74 | 7,75 | 468 | 155.293.400 |
| 13/5/2025 | 7,90 | 7,82 | +0,26% | 7,80 | 7,90 | 7,86 | 7,82 | 7,88 | 540 | 83.315.300 |
| 12/5/2025 | 7,89 | 7,80 | -0,51% | 7,79 | 7,95 | 7,84 | 7,80 | 7,83 | 402 | 92.732.200 |
| 9/5/2025 | 7,81 | 7,84 | -0,51% | 7,77 | 7,88 | 7,82 | 7,80 | 7,85 | 308 | 34.904.200 |
| 8/5/2025 | 7,71 | 7,88 | +3,28% | 7,71 | 7,90 | 7,81 | 7,80 | 7,88 | 403 | 87.255.400 |
| 7/5/2025 | 7,70 | 7,63 | -1,04% | 7,63 | 7,74 | 7,67 | 7,63 | 7,66 | 324 | 34.918.300 |
| 6/5/2025 | 7,68 | 7,71 | +0,39% | 7,68 | 7,85 | 7,75 | 7,71 | 7,74 | 439 | 83.412.300 |
| 5/5/2025 | 7,94 | 7,68 | -3,27% | 7,67 | 7,94 | 7,74 | 7,68 | 7,72 | 349 | 66.506.500 |
| 2/5/2025 | 7,97 | 7,94 | +0,76% | 7,86 | 8,03 | 7,90 | 7,94 | 7,96 | 376 | 47.613.500 |
| 29/4/2025 | 7,85 | 7,88 | -2,11% | 7,70 | 7,97 | 7,82 | 7,83 | 7,89 | 483 | 79.369.400 |
| 28/4/2025 | 8,12 | 8,05 | -1,59% | 7,97 | 8,16 | 8,05 | 8,05 | 8,06 | 412 | 65.636.200 |
| 25/4/2025 | 8,00 | 8,18 | +2,38% | 7,93 | 8,20 | 8,12 | 8,10 | 8,18 | 488 | 74.545.000 |
| 24/4/2025 | 7,86 | 7,99 | +1,52% | 7,83 | 8,03 | 7,95 | 7,99 | 8,00 | 675 | 134.599.100 |
| 23/4/2025 | 7,98 | 7,87 | -0,38% | 7,82 | 8,00 | 7,93 | 7,82 | 7,88 | 332 | 38.870.100 |
| 22/4/2025 | 7,82 | 7,90 | +1,28% | 7,76 | 7,98 | 7,88 | 7,80 | 7,90 | 465 | 57.491.600 |
| 17/4/2025 | 7,85 | 7,80 | +0,78% | 7,76 | 7,92 | 7,83 | 7,80 | 7,83 | 553 | 68.572.200 |
| 16/4/2025 | 7,88 | 7,74 | -1,28% | 7,73 | 7,95 | 7,84 | 7,74 | 7,88 | 451 | 67.576.800 |
| 15/4/2025 | 7,70 | 7,84 | +1,82% | 7,69 | 7,85 | 7,76 | 7,79 | 7,85 | 458 | 53.576.600 |
| 14/4/2025 | 7,66 | 7,70 | +0,26% | 7,65 | 7,89 | 7,75 | 7,69 | 7,70 | 365 | 45.188.500 |
| 11/4/2025 | 7,56 | 7,68 | +1,45% | 7,53 | 7,70 | 7,63 | 7,62 | 7,68 | 360 | 39.999.900 |
| 10/4/2025 | 7,74 | 7,57 | -1,69% | 7,55 | 7,88 | 7,68 | 7,56 | 7,65 | 450 | 58.579.200 |
| 9/4/2025 | 7,49 | 7,70 | +3,91% | 7,28 | 7,76 | 7,53 | 7,70 | 7,71 | 746 | 89.716.300 |
| 8/4/2025 | 7,43 | 7,41 | +0,14% | 7,33 | 7,64 | 7,47 | 7,36 | 7,41 | 597 | 68.333.300 |
| 7/4/2025 | 7,53 | 7,40 | -3,14% | 7,30 | 7,57 | 7,42 | 7,39 | 7,43 | 1.310 | 163.486.300 |
| 4/4/2025 | 7,74 | 7,64 | -2,05% | 7,52 | 7,74 | 7,61 | 7,64 | 7,69 | 681 | 165.978.600 |
| 3/4/2025 | 7,88 | 7,80 | -2,01% | 7,70 | 7,97 | 7,84 | 7,80 | 7,83 | 807 | 147.957.800 |
| 2/4/2025 | 7,84 | 7,96 | +1,53% | 7,80 | 7,97 | 7,89 | 7,96 | 7,97 | 311 | 32.757.900 |
| 1/4/2025 | 7,80 | 7,84 | +0,51% | 7,66 | 7,88 | 7,78 | 7,81 | 7,85 | 438 | 53.421.400 |
| 31/3/2025 | 7,92 | 7,80 | -1,39% | 7,60 | 7,92 | 7,78 | 7,78 | 7,80 | 685 | 118.058.100 |
| 28/3/2025 | 8,05 | 7,91 | -1,74% | 7,90 | 8,05 | 7,94 | 7,90 | 7,91 | 510 | 96.912.000 |
| 27/3/2025 | 8,11 | 8,05 | -0,74% | 7,95 | 8,11 | 8,02 | 8,05 | 8,08 | 584 | 86.133.500 |
| 26/3/2025 | 8,05 | 8,11 | +1,12% | 7,89 | 8,16 | 8,01 | 8,10 | 8,11 | 717 | 116.652.500 |
| 25/3/2025 | 8,00 | 8,02 | -1,11% | 7,80 | 8,08 | 7,97 | 7,99 | 8,03 | 848 | 143.055.900 |
| 24/3/2025 | 8,14 | 8,11 | -0,37% | 8,06 | 8,23 | 8,13 | 8,06 | 8,11 | 301 | 56.585.300 |
| 21/3/2025 | 8,14 | 8,14 | -0,12% | 8,05 | 8,15 | 8,10 | 8,11 | 8,14 | 240 | 31.349.500 |
| 20/3/2025 | 8,13 | 8,15 | -1,33% | 8,08 | 8,26 | 8,12 | 8,11 | 8,15 | 276 | 33.712.200 |
| 19/3/2025 | 8,19 | 8,26 | +3,25% | 8,05 | 8,26 | 8,13 | 8,18 | 8,26 | 542 | 78.560.600 |
| 18/3/2025 | 8,15 | 8,00 | -2,32% | 8,00 | 8,21 | 8,08 | 8,00 | 8,09 | 555 | 92.044.300 |
| 17/3/2025 | 8,08 | 8,19 | +0,49% | 8,08 | 8,40 | 8,25 | 8,19 | 8,22 | 549 | 83.617.300 |
| 14/3/2025 | 8,09 | 8,15 | -0,12% | 8,09 | 8,34 | 8,23 | 8,11 | 8,15 | 366 | 54.582.300 |
| 13/3/2025 | 7,98 | 8,16 | +2,64% | 7,91 | 8,16 | 8,04 | 8,16 | 8,17 | 693 | 77.799.900 |
| 12/3/2025 | 8,13 | 7,95 | -0,75% | 7,95 | 8,13 | 7,99 | 7,95 | 8,02 | 323 | 47.981.900 |
| 11/3/2025 | 8,00 | 8,01 | +0,13% | 7,96 | 8,14 | 8,00 | 8,01 | 8,06 | 329 | 62.778.800 |
| 10/3/2025 | 8,18 | 8,00 | -2,20% | 8,00 | 8,18 | 8,05 | 7,99 | 8,14 | 266 | 28.823.200 |
| 7/3/2025 | 8,10 | 8,18 | +1,11% | 7,93 | 8,21 | 8,12 | 8,10 | 8,18 | 615 | 66.787.300 |
| 6/3/2025 | 7,91 | 8,09 | +2,15% | 7,91 | 8,21 | 8,02 | 8,09 | 8,10 | 640 | 72.560.300 |
| 5/3/2025 | 8,13 | 7,92 | -0,50% | 7,86 | 8,13 | 7,94 | 7,92 | 7,93 | 361 | 47.170.800 |
| 28/2/2025 | 8,12 | 7,96 | -3,05% | 7,96 | 8,21 | 8,04 | 7,96 | 8,05 | 559 | 62.337.100 |
| 27/2/2025 | 8,11 | 8,21 | +1,36% | 8,04 | 8,21 | 8,10 | 8,11 | 8,25 | 584 | 56.031.600 |
| 26/2/2025 | 8,37 | 8,10 | -2,64% | 8,10 | 8,37 | 8,23 | 8,10 | 8,14 | 403 | 93.937.900 |
| 25/2/2025 | 8,21 | 8,32 | +0,73% | 8,15 | 8,36 | 8,22 | 8,29 | 8,33 | 585 | 65.985.100 |
| 24/2/2025 | 8,40 | 8,26 | -1,90% | 8,12 | 8,48 | 8,27 | 8,20 | 8,26 | 575 | 90.276.600 |
| 21/2/2025 | 8,40 | 8,42 | +0,24% | 8,35 | 8,46 | 8,41 | 8,40 | 8,42 | 336 | 36.343.700 |
| 20/2/2025 | 8,49 | 8,40 | +0,36% | 8,31 | 8,49 | 8,37 | 8,35 | 8,40 | 357 | 44.371.600 |
| 19/2/2025 | 8,68 | 8,37 | -4,23% | 8,37 | 8,68 | 8,50 | 8,37 | 8,47 | 340 | 49.775.500 |
| 18/2/2025 | 8,69 | 8,74 | +1,27% | 8,52 | 8,75 | 8,62 | 8,67 | 8,74 | 472 | 47.714.300 |
| 17/2/2025 | 8,43 | 8,63 | +1,65% | 8,30 | 8,73 | 8,60 | 8,55 | 8,63 | 482 | 71.543.500 |
| 14/2/2025 | 8,53 | 8,49 | -0,47% | 8,38 | 8,62 | 8,45 | 8,44 | 8,49 | 578 | 81.453.400 |
| 13/2/2025 | 8,23 | 8,53 | +3,52% | 8,23 | 8,53 | 8,36 | 8,50 | 8,53 | 484 | 59.327.900 |
| 12/2/2025 | 8,25 | 8,24 | -1,79% | 8,20 | 8,40 | 8,26 | 8,23 | 8,24 | 378 | 49.428.200 |
| 11/2/2025 | 8,20 | 8,39 | +2,32% | 8,19 | 8,40 | 8,31 | 8,29 | 8,39 | 407 | 46.339.800 |
| 10/2/2025 | 8,16 | 8,20 | 0,00% | 8,16 | 8,39 | 8,27 | 8,20 | 8,31 | 305 | 43.281.900 |
| 7/2/2025 | 8,31 | 8,20 | -1,20% | 8,20 | 8,46 | 8,31 | 8,18 | 8,20 | 534 | 136.265.300 |
| 6/2/2025 | 8,25 | 8,30 | -0,84% | 8,10 | 8,45 | 8,28 | 8,25 | 8,30 | 512 | 64.861.400 |
| 5/2/2025 | 8,67 | 8,37 | -1,41% | 8,36 | 8,67 | 8,42 | 8,37 | 8,40 | 295 | 37.475.700 |
| 4/2/2025 | 8,50 | 8,49 | -0,12% | 8,35 | 8,56 | 8,44 | 8,49 | 8,55 | 356 | 44.440.100 |
| 3/2/2025 | 8,60 | 8,50 | -1,62% | 8,45 | 8,64 | 8,54 | 8,48 | 8,55 | 412 | 49.714.000 |
| 31/1/2025 | 8,85 | 8,64 | -2,26% | 8,48 | 8,85 | 8,60 | 8,52 | 8,66 | 498 | 72.863.100 |
| 30/1/2025 | 8,54 | 8,84 | +3,63% | 8,54 | 8,84 | 8,71 | 8,74 | 8,84 | 366 | 39.667.900 |
| 29/1/2025 | 8,56 | 8,53 | -1,16% | 8,44 | 8,62 | 8,54 | 8,45 | 8,54 | 507 | 55.348.700 |
| 28/1/2025 | 8,86 | 8,63 | -2,04% | 8,53 | 8,90 | 8,67 | 8,63 | 8,69 | 372 | 53.631.800 |
| 27/1/2025 | 8,85 | 8,81 | +0,57% | 8,79 | 9,00 | 8,90 | 8,81 | 8,90 | 291 | 36.326.000 |
| 24/1/2025 | 8,51 | 8,76 | +1,86% | 8,46 | 8,90 | 8,79 | 8,75 | 8,77 | 392 | 43.970.200 |
| 23/1/2025 | 8,69 | 8,60 | -1,94% | 8,57 | 8,80 | 8,63 | 8,59 | 8,68 | 575 | 71.747.700 |
| 22/1/2025 | 8,66 | 8,77 | +0,69% | 8,63 | 8,82 | 8,73 | 8,67 | 8,78 | 570 | 80.516.800 |
| 21/1/2025 | 9,15 | 8,71 | -3,65% | 8,71 | 9,15 | 8,86 | 8,70 | 8,79 | 385 | 45.644.600 |
| 20/1/2025 | 8,94 | 9,04 | +3,08% | 8,70 | 9,16 | 9,00 | 8,99 | 9,04 | 765 | 118.551.100 |
| 17/1/2025 | 8,92 | 8,77 | -1,68% | 8,55 | 8,92 | 8,75 | 8,63 | 8,77 | 422 | 62.780.200 |
| 16/1/2025 | 8,65 | 8,92 | +3,00% | 8,53 | 8,97 | 8,78 | 8,90 | 8,92 | 470 | 101.380.700 |
| 15/1/2025 | 8,38 | 8,66 | +3,71% | 8,29 | 8,66 | 8,43 | 8,58 | 8,66 | 382 | 86.758.900 |
| 14/1/2025 | 8,34 | 8,35 | +2,45% | 8,20 | 8,43 | 8,35 | 8,29 | 8,35 | 390 | 47.429.800 |
| 13/1/2025 | 8,49 | 8,15 | -2,74% | 8,15 | 8,49 | 8,27 | 8,15 | 8,30 | 484 | 57.340.600 |
| 10/1/2025 | 8,50 | 8,38 | -0,95% | 8,23 | 8,60 | 8,37 | 8,27 | 8,40 | 428 | 52.755.600 |
| 9/1/2025 | 8,15 | 8,46 | +4,32% | 8,08 | 8,46 | 8,23 | 8,28 | 8,47 | 346 | 51.873.500 |
| 8/1/2025 | 8,22 | 8,11 | -1,10% | 8,06 | 8,22 | 8,10 | 8,09 | 8,15 | 389 | 48.485.600 |
| 7/1/2025 | 8,20 | 8,20 | 0,00% | 8,14 | 8,32 | 8,26 | 8,20 | 8,22 | 314 | 47.250.800 |
| 6/1/2025 | 8,18 | 8,20 | -0,36% | 8,10 | 8,28 | 8,18 | 8,19 | 8,20 | 267 | 40.193.200 |
| 3/1/2025 | 8,51 | 8,23 | -3,18% | 8,13 | 8,51 | 8,24 | 8,21 | 8,24 | 445 | 47.741.700 |
| 2/1/2025 | 8,38 | 8,50 | +1,55% | 8,23 | 8,50 | 8,38 | 8,30 | 8,50 | 469 | 74.526.900 |
| 30/12/2024 | 8,42 | 8,37 | -0,59% | 8,30 | 8,48 | 8,41 | 8,37 | 8,40 | 292 | 47.040.400 |
| 27/12/2024 | 8,50 | 8,42 | +0,24% | 8,30 | 8,72 | 8,40 | 8,32 | 8,42 | 434 | 55.317.200 |
| 26/12/2024 | 8,22 | 8,40 | +1,20% | 8,11 | 8,50 | 8,32 | 8,28 | 8,40 | 522 | 87.279.300 |
| 23/12/2024 | 8,46 | 8,30 | -2,35% | 8,20 | 8,50 | 8,30 | 8,30 | 8,32 | 456 | 124.704.900 |
| 20/12/2024 | 8,00 | 8,50 | +5,85% | 8,00 | 8,50 | 8,20 | 8,19 | 8,50 | 420 | 68.776.500 |
| 19/12/2024 | 7,92 | 8,03 | +2,42% | 7,80 | 8,12 | 7,97 | 8,03 | 8,10 | 346 | 77.325.600 |
| 18/12/2024 | 8,02 | 7,84 | -2,73% | 7,84 | 8,04 | 7,94 | 7,84 | 7,95 | 637 | 92.516.700 |
| 17/12/2024 | 8,39 | 8,06 | -3,93% | 8,06 | 8,39 | 8,18 | 8,05 | 8,10 | 484 | 68.541.700 |
| 16/12/2024 | 8,50 | 8,39 | -1,29% | 8,30 | 8,80 | 8,52 | 8,32 | 8,40 | 554 | 100.196.000 |
| 13/12/2024 | 8,27 | 8,50 | +2,78% | 8,19 | 8,62 | 8,42 | 8,50 | 8,56 | 524 | 114.836.900 |
| 12/12/2024 | 8,65 | 8,27 | -3,73% | 8,27 | 8,65 | 8,37 | 8,27 | 8,35 | 349 | 45.622.800 |
| 11/12/2024 | 8,39 | 8,59 | +2,38% | 8,29 | 8,59 | 8,44 | 8,43 | 8,60 | 670 | 128.626.500 |
| 10/12/2024 | 8,05 | 8,39 | +4,88% | 8,05 | 8,39 | 8,24 | 8,36 | 8,39 | 757 | 106.170.500 |
| 9/12/2024 | 8,41 | 8,00 | -4,76% | 8,00 | 8,59 | 8,22 | 8,00 | 8,26 | 677 | 124.079.500 |