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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/12/2024 | 8,35 | 8,40 | +1,45% | 8,32 | 8,65 | 8,46 | 8,40 | 8,44 | 621 | 113.932.100 |
| 5/12/2024 | 8,29 | 8,28 | +2,86% | 8,15 | 8,38 | 8,26 | 8,21 | 8,28 | 458 | 61.167.600 |
| 4/12/2024 | 8,35 | 8,05 | -2,19% | 8,05 | 8,36 | 8,20 | 8,05 | 8,14 | 520 | 98.965.300 |
| 3/12/2024 | 8,31 | 8,23 | -0,36% | 8,19 | 8,36 | 8,26 | 8,22 | 8,30 | 376 | 54.978.500 |
| 2/12/2024 | 8,30 | 8,26 | +0,24% | 8,22 | 8,46 | 8,31 | 8,24 | 8,33 | 487 | 69.836.800 |
| 29/11/2024 | 8,12 | 8,24 | +0,37% | 8,11 | 8,34 | 8,25 | 8,23 | 8,32 | 541 | 91.521.200 |
| 28/11/2024 | 8,57 | 8,21 | -4,31% | 8,06 | 8,57 | 8,27 | 8,21 | 8,34 | 990 | 128.007.500 |
| 27/11/2024 | 8,57 | 8,58 | -0,23% | 8,38 | 8,61 | 8,49 | 8,58 | 8,59 | 576 | 95.792.800 |
| 26/11/2024 | 8,66 | 8,60 | -2,27% | 8,56 | 8,74 | 8,65 | 8,60 | 8,71 | 429 | 48.571.500 |
| 25/11/2024 | 8,32 | 8,80 | +3,65% | 8,32 | 8,80 | 8,49 | 8,47 | 8,80 | 377 | 60.282.000 |
| 22/11/2024 | 8,09 | 8,49 | +4,17% | 8,08 | 8,49 | 8,33 | 8,42 | 8,50 | 481 | 71.516.400 |
| 21/11/2024 | 8,15 | 8,15 | 0,00% | 7,97 | 8,18 | 8,05 | 8,06 | 8,15 | 591 | 82.196.700 |
| 19/11/2024 | 8,14 | 8,15 | +0,25% | 8,09 | 8,36 | 8,20 | 8,14 | 8,15 | 526 | 73.818.900 |
| 18/11/2024 | 8,26 | 8,13 | -0,97% | 8,07 | 8,35 | 8,19 | 8,13 | 8,27 | 655 | 69.327.600 |
| 14/11/2024 | 8,34 | 8,21 | -1,08% | 8,02 | 8,42 | 8,18 | 8,20 | 8,30 | 633 | 109.081.600 |
| 13/11/2024 | 8,41 | 8,30 | 0,00% | 7,95 | 8,47 | 8,11 | 8,30 | 8,35 | 1.054 | 275.484.900 |
| 12/11/2024 | 8,81 | 8,30 | -6,43% | 8,30 | 8,83 | 8,48 | 8,30 | 8,38 | 795 | 171.405.100 |
| 11/11/2024 | 8,61 | 8,87 | +3,02% | 8,47 | 8,90 | 8,60 | 8,79 | 8,87 | 454 | 85.487.500 |
| 8/11/2024 | 8,65 | 8,61 | -0,46% | 8,50 | 8,70 | 8,59 | 8,61 | 8,71 | 483 | 66.968.100 |
| 7/11/2024 | 8,72 | 8,65 | -0,92% | 8,65 | 8,88 | 8,75 | 8,65 | 8,72 | 483 | 77.269.700 |
| 6/11/2024 | 8,76 | 8,73 | -1,02% | 8,71 | 8,86 | 8,78 | 8,73 | 8,82 | 312 | 35.335.100 |
| 5/11/2024 | 8,97 | 8,82 | -0,90% | 8,76 | 8,97 | 8,80 | 8,80 | 8,82 | 352 | 47.969.700 |
| 4/11/2024 | 8,98 | 8,90 | -0,34% | 8,77 | 8,98 | 8,85 | 8,90 | 8,92 | 742 | 74.712.600 |
| 1/11/2024 | 8,88 | 8,93 | +1,71% | 8,73 | 8,93 | 8,77 | 8,75 | 8,96 | 428 | 53.171.900 |
| 31/10/2024 | 9,00 | 8,78 | -2,12% | 8,78 | 9,03 | 8,91 | 8,78 | 8,81 | 303 | 38.325.400 |
| 30/10/2024 | 8,85 | 8,97 | +1,01% | 8,84 | 9,12 | 8,98 | 8,97 | 9,04 | 357 | 47.247.700 |
| 29/10/2024 | 8,88 | 8,88 | +1,37% | 8,75 | 8,88 | 8,83 | 8,81 | 8,88 | 335 | 40.640.200 |
| 28/10/2024 | 8,80 | 8,76 | +0,69% | 8,74 | 8,98 | 8,82 | 8,76 | 8,80 | 370 | 47.147.300 |
| 25/10/2024 | 8,72 | 8,70 | +0,81% | 8,70 | 8,85 | 8,75 | 8,70 | 8,78 | 363 | 43.060.900 |
| 24/10/2024 | 8,80 | 8,63 | -1,93% | 8,63 | 8,89 | 8,72 | 8,63 | 8,89 | 384 | 79.969.000 |
| 23/10/2024 | 9,06 | 8,80 | -2,11% | 8,80 | 9,06 | 8,93 | 8,80 | 8,90 | 271 | 32.779.200 |
| 22/10/2024 | 8,92 | 8,99 | +0,45% | 8,88 | 9,09 | 8,98 | 8,92 | 8,99 | 383 | 54.648.400 |
| 21/10/2024 | 8,87 | 8,95 | +0,90% | 8,87 | 9,05 | 8,97 | 8,95 | 9,03 | 390 | 59.588.500 |
| 18/10/2024 | 8,88 | 8,87 | -0,22% | 8,84 | 9,01 | 8,88 | 8,87 | 8,89 | 321 | 48.174.300 |
| 17/10/2024 | 8,90 | 8,89 | -0,45% | 8,83 | 9,02 | 8,92 | 8,88 | 8,92 | 382 | 49.545.100 |
| 16/10/2024 | 9,04 | 8,93 | -1,22% | 8,91 | 9,07 | 8,98 | 8,93 | 9,00 | 398 | 53.574.400 |
| 15/10/2024 | 8,90 | 9,04 | +1,92% | 8,83 | 9,16 | 8,98 | 9,04 | 9,07 | 413 | 60.172.700 |
| 14/10/2024 | 8,75 | 8,87 | +1,95% | 8,68 | 8,90 | 8,77 | 8,84 | 8,88 | 302 | 50.539.800 |
| 11/10/2024 | 8,90 | 8,70 | -2,79% | 8,70 | 8,93 | 8,79 | 8,70 | 8,74 | 349 | 42.913.000 |
| 10/10/2024 | 8,78 | 8,95 | +3,11% | 8,76 | 8,98 | 8,88 | 8,90 | 8,95 | 338 | 59.205.300 |
| 9/10/2024 | 8,75 | 8,68 | -0,80% | 8,65 | 8,77 | 8,69 | 8,68 | 8,75 | 288 | 43.480.100 |
| 8/10/2024 | 8,75 | 8,75 | -0,46% | 8,68 | 8,86 | 8,76 | 8,75 | 8,81 | 275 | 51.018.400 |
| 7/10/2024 | 8,90 | 8,79 | -1,35% | 8,78 | 8,95 | 8,81 | 8,79 | 8,81 | 342 | 51.560.900 |
| 4/10/2024 | 8,87 | 8,91 | +0,91% | 8,77 | 8,91 | 8,81 | 8,80 | 8,92 | 314 | 46.040.300 |
| 3/10/2024 | 8,92 | 8,83 | -2,32% | 8,78 | 9,01 | 8,85 | 8,83 | 8,90 | 325 | 49.209.100 |
| 2/10/2024 | 8,99 | 9,04 | +1,92% | 8,92 | 9,16 | 9,04 | 8,95 | 9,04 | 328 | 60.428.400 |
| 1/10/2024 | 9,00 | 8,87 | -1,22% | 8,85 | 9,09 | 8,97 | 8,87 | 8,94 | 329 | 66.291.800 |
| 30/9/2024 | 9,10 | 8,98 | +1,13% | 8,85 | 9,12 | 8,94 | 8,98 | 9,03 | 368 | 82.660.600 |
| 26/9/2024 | 8,93 | 8,88 | +0,57% | 8,79 | 8,93 | 8,82 | 8,83 | 8,88 | 220 | 46.692.400 |
| 25/9/2024 | 8,86 | 8,83 | -0,34% | 8,78 | 8,97 | 8,85 | 8,83 | 8,84 | 318 | 95.768.400 |
| 24/9/2024 | 8,90 | 8,86 | +0,80% | 8,79 | 8,94 | 8,85 | 8,85 | 8,87 | 201 | 38.155.800 |
| 23/9/2024 | 8,85 | 8,79 | +0,11% | 8,64 | 8,85 | 8,75 | 8,72 | 8,79 | 320 | 60.147.000 |
| 20/9/2024 | 9,04 | 8,78 | -2,77% | 8,66 | 9,04 | 8,83 | 8,78 | 8,79 | 566 | 123.942.800 |
| 19/9/2024 | 9,14 | 9,03 | -0,33% | 8,98 | 9,17 | 9,04 | 9,03 | 9,12 | 432 | 194.398.400 |
| 18/9/2024 | 9,15 | 9,06 | -0,98% | 8,98 | 9,24 | 9,05 | 9,03 | 9,06 | 568 | 268.111.700 |
| 17/9/2024 | 9,32 | 9,15 | -1,08% | 9,13 | 9,32 | 9,18 | 9,15 | 9,22 | 321 | 43.905.700 |
| 16/9/2024 | 9,13 | 9,25 | -0,43% | 9,09 | 9,29 | 9,17 | 9,18 | 9,25 | 337 | 49.203.900 |
| 13/9/2024 | 9,13 | 9,29 | +1,75% | 9,13 | 9,49 | 9,23 | 9,19 | 9,30 | 368 | 79.344.500 |
| 12/9/2024 | 9,18 | 9,13 | -1,72% | 9,09 | 9,29 | 9,16 | 9,13 | 9,23 | 205 | 43.147.000 |
| 11/9/2024 | 9,27 | 9,29 | 0,00% | 9,13 | 9,29 | 9,20 | 9,24 | 9,29 | 160 | 27.076.100 |
| 10/9/2024 | 8,95 | 9,29 | +3,45% | 8,95 | 9,29 | 9,02 | 9,09 | 9,29 | 350 | 72.581.700 |
| 9/9/2024 | 9,10 | 8,98 | -1,10% | 8,98 | 9,18 | 9,04 | 8,98 | 9,00 | 568 | 105.772.900 |
| 6/9/2024 | 9,43 | 9,08 | -4,52% | 8,98 | 9,43 | 9,16 | 9,08 | 9,10 | 947 | 385.584.000 |
| 5/9/2024 | 9,60 | 9,51 | -0,83% | 9,45 | 9,60 | 9,52 | 9,49 | 9,53 | 183 | 29.702.900 |
| 4/9/2024 | 9,47 | 9,59 | +1,48% | 9,45 | 9,60 | 9,51 | 9,50 | 9,59 | 363 | 62.336.300 |
| 3/9/2024 | 9,53 | 9,45 | -0,42% | 9,45 | 9,68 | 9,55 | 9,45 | 9,50 | 289 | 52.000.300 |
| 2/9/2024 | 9,65 | 9,49 | -2,27% | 9,49 | 9,65 | 9,56 | 9,48 | 9,56 | 442 | 65.335.900 |
| 30/8/2024 | 9,70 | 9,71 | -0,10% | 9,65 | 9,80 | 9,73 | 9,71 | 9,72 | 178 | 30.279.500 |
| 29/8/2024 | 9,80 | 9,72 | -1,02% | 9,71 | 9,89 | 9,76 | 9,72 | 9,74 | 206 | 60.181.000 |
| 28/8/2024 | 9,79 | 9,82 | -0,91% | 9,74 | 9,89 | 9,81 | 9,81 | 9,82 | 283 | 71.715.900 |
| 27/8/2024 | 9,71 | 9,91 | +1,12% | 9,71 | 10,03 | 9,90 | 9,86 | 9,91 | 522 | 130.602.900 |
| 26/8/2024 | 9,75 | 9,80 | +0,51% | 9,75 | 10,01 | 9,89 | 9,79 | 9,80 | 443 | 118.695.000 |
| 23/8/2024 | 9,53 | 9,75 | +3,50% | 9,51 | 9,88 | 9,75 | 9,73 | 9,75 | 622 | 185.984.500 |
| 22/8/2024 | 9,73 | 9,42 | -2,38% | 9,39 | 9,73 | 9,48 | 9,41 | 9,42 | 507 | 143.369.600 |
| 21/8/2024 | 9,57 | 9,65 | +2,12% | 9,43 | 9,75 | 9,56 | 9,54 | 9,65 | 699 | 149.539.900 |
| 20/8/2024 | 9,57 | 9,45 | -1,15% | 9,33 | 9,58 | 9,42 | 9,44 | 9,45 | 1.037 | 237.412.500 |
| 19/8/2024 | 9,60 | 9,56 | -0,42% | 9,53 | 9,78 | 9,61 | 9,56 | 9,57 | 518 | 179.902.000 |
| 16/8/2024 | 9,76 | 9,60 | -0,21% | 9,60 | 9,76 | 9,64 | 9,60 | 9,65 | 310 | 64.606.800 |
| 15/8/2024 | 9,84 | 9,62 | -0,31% | 9,55 | 9,84 | 9,66 | 9,62 | 9,66 | 423 | 101.247.800 |
| 14/8/2024 | 9,86 | 9,65 | -2,13% | 9,62 | 10,05 | 9,80 | 9,64 | 9,65 | 495 | 102.245.900 |
| 13/8/2024 | 9,90 | 9,86 | +0,51% | 9,84 | 10,00 | 9,91 | 9,86 | 9,88 | 383 | 102.805.700 |
| 12/8/2024 | 10,26 | 9,81 | -4,39% | 9,81 | 10,36 | 10,04 | 9,81 | 9,92 | 768 | 198.550.400 |
| 9/8/2024 | 10,05 | 10,26 | -4,11% | 9,81 | 10,28 | 10,04 | 10,17 | 10,26 | 670 | 266.390.400 |
| 8/8/2024 | 10,40 | 10,70 | +2,00% | 10,32 | 10,86 | 10,67 | 10,70 | 10,79 | 298 | 143.202.200 |
| 7/8/2024 | 10,17 | 10,49 | +3,15% | 10,16 | 10,49 | 10,33 | 10,36 | 10,49 | 213 | 73.501.600 |
| 6/8/2024 | 10,05 | 10,17 | +0,99% | 10,05 | 10,18 | 10,14 | 10,10 | 10,17 | 97 | 19.380.800 |
| 5/8/2024 | 10,10 | 10,07 | -2,14% | 9,94 | 10,18 | 10,03 | 10,06 | 10,08 | 223 | 64.329.100 |
| 2/8/2024 | 10,20 | 10,29 | +0,39% | 10,00 | 10,43 | 10,29 | 10,29 | 10,32 | 259 | 66.380.900 |
| 1/8/2024 | 10,26 | 10,25 | -0,19% | 10,25 | 10,57 | 10,38 | 10,24 | 10,45 | 396 | 85.466.900 |
| 31/7/2024 | 10,28 | 10,27 | +1,48% | 10,10 | 10,28 | 10,14 | 10,20 | 10,31 | 572 | 145.308.500 |
| 30/7/2024 | 10,45 | 10,12 | -3,16% | 10,08 | 10,45 | 10,12 | 10,12 | 10,17 | 669 | 158.924.200 |
| 29/7/2024 | 10,26 | 10,45 | +1,06% | 10,23 | 10,45 | 10,32 | 10,35 | 10,45 | 140 | 31.485.300 |
| 26/7/2024 | 10,17 | 10,34 | +1,77% | 10,17 | 10,45 | 10,37 | 10,34 | 10,46 | 302 | 47.941.600 |
| 25/7/2024 | 10,41 | 10,16 | -2,21% | 10,16 | 10,42 | 10,27 | 10,16 | 10,27 | 110 | 35.750.500 |
| 24/7/2024 | 10,22 | 10,39 | +1,56% | 10,17 | 10,47 | 10,31 | 10,31 | 10,43 | 214 | 31.767.700 |
| 23/7/2024 | 10,37 | 10,23 | -1,63% | 10,16 | 10,40 | 10,28 | 10,19 | 10,23 | 189 | 31.662.600 |
| 22/7/2024 | 10,04 | 10,40 | +3,48% | 10,04 | 10,52 | 10,18 | 10,33 | 10,40 | 351 | 112.758.100 |