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.
DEXP3F - 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 | 9,14 | 8,82 | -1,23% | 8,73 | 9,18 | 8,92 | 8,74 | 8,82 | 66 | 943.448 |
| 20/1/2025 | 8,76 | 8,93 | +3,96% | 8,63 | 9,19 | 8,97 | 8,93 | 8,99 | 95 | 1.580.583 |
| 17/1/2025 | 8,95 | 8,59 | -2,39% | 8,59 | 8,98 | 8,72 | 8,65 | 8,76 | 122 | 1.092.693 |
| 16/1/2025 | 8,60 | 8,80 | +3,17% | 8,58 | 8,94 | 8,78 | 8,80 | 8,95 | 80 | 928.649 |
| 15/1/2025 | 8,48 | 8,53 | +2,03% | 8,35 | 8,67 | 8,46 | 8,39 | 8,67 | 96 | 888.911 |
| 14/1/2025 | 8,26 | 8,36 | +0,12% | 8,26 | 8,44 | 8,38 | 8,32 | 8,36 | 76 | 427.653 |
| 13/1/2025 | 8,26 | 8,35 | -1,53% | 8,22 | 8,49 | 8,28 | 8,27 | 8,36 | 85 | 731.148 |
| 10/1/2025 | 8,36 | 8,48 | +1,44% | 8,18 | 8,59 | 8,35 | 8,31 | 8,48 | 137 | 854.742 |
| 9/1/2025 | 8,15 | 8,36 | +2,58% | 8,05 | 8,36 | 8,19 | 8,24 | 8,36 | 106 | 703.226 |
| 8/1/2025 | 8,33 | 8,15 | -0,61% | 8,06 | 8,33 | 8,12 | 8,06 | 8,15 | 93 | 1.048.946 |
| 7/1/2025 | 8,20 | 8,20 | -1,56% | 8,12 | 8,34 | 8,23 | 8,20 | 8,29 | 62 | 855.788 |
| 6/1/2025 | 8,22 | 8,33 | 0,00% | 8,15 | 8,33 | 8,20 | 8,28 | 8,33 | 99 | 1.249.423 |
| 3/1/2025 | 8,34 | 8,33 | +0,97% | 8,20 | 8,49 | 8,27 | 8,20 | 8,33 | 128 | 812.502 |
| 2/1/2025 | 8,33 | 8,25 | -2,94% | 8,25 | 8,47 | 8,40 | 8,24 | 8,42 | 92 | 1.064.933 |
| 30/12/2024 | 8,31 | 8,50 | +0,24% | 8,31 | 8,60 | 8,40 | 8,41 | 8,60 | 145 | 1.136.532 |
| 27/12/2024 | 8,40 | 8,48 | +2,29% | 8,30 | 8,55 | 8,42 | 8,37 | 8,50 | 111 | 976.975 |
| 26/12/2024 | 8,10 | 8,29 | -2,13% | 8,05 | 8,52 | 8,31 | 8,29 | 8,40 | 89 | 899.154 |
| 23/12/2024 | 8,41 | 8,47 | +2,67% | 8,24 | 8,50 | 8,35 | 8,36 | 8,47 | 99 | 992.374 |
| 20/12/2024 | 8,03 | 8,25 | +3,25% | 7,97 | 8,31 | 8,12 | 8,19 | 8,25 | 153 | 881.158 |
| 19/12/2024 | 7,93 | 7,99 | +0,76% | 7,79 | 8,10 | 7,89 | 7,81 | 8,08 | 193 | 3.379.155 |
| 18/12/2024 | 8,08 | 7,93 | -1,73% | 7,85 | 8,08 | 7,95 | 7,84 | 7,93 | 180 | 1.776.348 |
| 17/12/2024 | 8,60 | 8,07 | -3,47% | 8,00 | 8,60 | 8,16 | 8,07 | 8,22 | 108 | 691.053 |
| 16/12/2024 | 8,72 | 8,36 | -4,13% | 8,34 | 8,81 | 8,52 | 8,32 | 8,52 | 190 | 1.409.390 |
| 13/12/2024 | 8,28 | 8,72 | +2,71% | 8,23 | 8,72 | 8,43 | 8,48 | 8,72 | 171 | 1.499.782 |
| 12/12/2024 | 8,58 | 8,49 | -0,24% | 8,30 | 8,70 | 8,39 | 8,36 | 8,53 | 197 | 1.524.562 |
| 11/12/2024 | 8,39 | 8,51 | +3,65% | 8,22 | 8,51 | 8,40 | 8,22 | 8,51 | 160 | 1.115.523 |
| 10/12/2024 | 8,17 | 8,21 | 0,00% | 8,03 | 8,41 | 8,24 | 8,21 | 8,43 | 147 | 1.794.464 |
| 9/12/2024 | 8,53 | 8,21 | -3,41% | 8,21 | 8,56 | 8,39 | 8,21 | 8,42 | 142 | 1.464.361 |
| 6/12/2024 | 8,28 | 8,50 | +1,43% | 8,28 | 8,62 | 8,46 | 8,41 | 8,50 | 179 | 1.479.976 |
| 5/12/2024 | 8,14 | 8,38 | +1,33% | 8,14 | 8,38 | 8,26 | 8,22 | 8,38 | 73 | 926.076 |
| 4/12/2024 | 8,35 | 8,27 | -0,84% | 8,12 | 8,44 | 8,23 | 8,10 | 8,30 | 117 | 1.329.105 |
| 3/12/2024 | 8,31 | 8,34 | -0,12% | 8,21 | 8,39 | 8,28 | 8,24 | 8,44 | 92 | 1.003.567 |
| 2/12/2024 | 8,27 | 8,35 | -0,48% | 8,21 | 8,45 | 8,31 | 8,24 | 8,35 | 139 | 1.514.791 |
| 29/11/2024 | 8,19 | 8,39 | +1,94% | 8,11 | 8,51 | 8,23 | 8,22 | 8,44 | 188 | 1.628.380 |
| 28/11/2024 | 8,69 | 8,23 | -5,40% | 8,05 | 8,69 | 8,29 | 8,23 | 8,41 | 218 | 1.920.117 |
| 27/11/2024 | 8,70 | 8,70 | +0,12% | 8,41 | 8,70 | 8,52 | 8,56 | 8,75 | 82 | 832.275 |
| 26/11/2024 | 8,80 | 8,69 | +1,16% | 8,58 | 8,80 | 8,69 | 8,57 | 8,70 | 98 | 1.530.391 |
| 25/11/2024 | 8,49 | 8,59 | +0,12% | 8,36 | 8,77 | 8,51 | 8,59 | 8,65 | 154 | 1.524.111 |
| 22/11/2024 | 8,06 | 8,58 | +5,80% | 8,00 | 8,59 | 8,34 | 8,40 | 8,58 | 168 | 1.467.049 |
| 21/11/2024 | 8,11 | 8,11 | 0,00% | 7,99 | 8,32 | 8,07 | 8,11 | 8,24 | 196 | 1.783.745 |
| 19/11/2024 | 8,22 | 8,11 | -0,25% | 8,10 | 8,40 | 8,23 | 8,11 | 8,40 | 151 | 1.361.560 |
| 18/11/2024 | 8,10 | 8,13 | -3,21% | 8,10 | 8,45 | 8,19 | 8,13 | 8,25 | 131 | 1.038.927 |
| 14/11/2024 | 8,38 | 8,40 | +4,22% | 8,04 | 8,40 | 8,18 | 8,05 | 8,40 | 194 | 2.004.320 |
| 13/11/2024 | 8,31 | 8,06 | -6,82% | 7,98 | 8,47 | 8,15 | 8,08 | 8,38 | 280 | 2.789.852 |
| 12/11/2024 | 8,70 | 8,65 | -2,48% | 8,32 | 8,72 | 8,52 | 8,43 | 8,65 | 213 | 3.082.129 |
| 11/11/2024 | 8,72 | 8,87 | +2,66% | 8,49 | 8,89 | 8,58 | 8,65 | 8,89 | 190 | 1.784.931 |
| 8/11/2024 | 8,68 | 8,64 | -0,46% | 8,53 | 8,71 | 8,60 | 8,61 | 8,72 | 247 | 1.964.726 |
| 7/11/2024 | 8,72 | 8,68 | -0,91% | 8,68 | 8,89 | 8,78 | 8,68 | 8,77 | 128 | 1.459.879 |
| 6/11/2024 | 8,85 | 8,76 | -0,23% | 8,73 | 8,88 | 8,79 | 8,76 | 8,89 | 83 | 1.113.791 |
| 5/11/2024 | 8,77 | 8,78 | -2,01% | 8,77 | 8,94 | 8,82 | 8,78 | 8,89 | 98 | 1.240.298 |
| 4/11/2024 | 8,97 | 8,96 | 0,00% | 8,79 | 8,97 | 8,86 | 8,86 | 8,98 | 130 | 1.415.340 |
| 1/11/2024 | 8,96 | 8,96 | 0,00% | 8,72 | 8,96 | 8,79 | 8,71 | 8,96 | 196 | 1.310.168 |
| 31/10/2024 | 9,14 | 8,96 | -0,88% | 8,82 | 9,14 | 8,93 | 8,82 | 8,97 | 82 | 984.126 |
| 30/10/2024 | 8,96 | 9,04 | +1,57% | 8,82 | 9,11 | 8,97 | 8,98 | 9,11 | 80 | 734.306 |
| 29/10/2024 | 8,81 | 8,90 | +1,14% | 8,76 | 8,90 | 8,83 | 8,82 | 8,96 | 103 | 1.000.698 |
| 28/10/2024 | 8,84 | 8,80 | +0,57% | 8,75 | 8,96 | 8,82 | 8,75 | 8,95 | 60 | 831.745 |
| 25/10/2024 | 8,84 | 8,75 | -1,91% | 8,71 | 8,88 | 8,77 | 8,72 | 8,75 | 114 | 777.588 |
| 24/10/2024 | 8,93 | 8,92 | +0,79% | 8,71 | 9,06 | 8,78 | 8,76 | 8,97 | 86 | 890.008 |
| 23/10/2024 | 8,99 | 8,85 | -0,34% | 8,85 | 9,06 | 8,89 | 8,84 | 8,93 | 47 | 692.065 |
| 22/10/2024 | 8,86 | 8,88 | +0,11% | 8,86 | 9,08 | 8,96 | 8,87 | 8,99 | 50 | 914.071 |
| 21/10/2024 | 8,88 | 8,87 | -0,22% | 8,86 | 9,04 | 8,95 | 8,87 | 8,96 | 85 | 1.063.098 |
| 18/10/2024 | 8,84 | 8,89 | -0,78% | 8,84 | 9,05 | 8,92 | 8,87 | 8,89 | 97 | 1.014.124 |
| 17/10/2024 | 9,02 | 8,96 | +0,67% | 8,85 | 9,04 | 8,93 | 8,87 | 8,97 | 203 | 1.020.177 |
| 16/10/2024 | 9,09 | 8,90 | -2,63% | 8,90 | 9,09 | 8,98 | 8,90 | 9,02 | 172 | 1.111.451 |
| 15/10/2024 | 8,74 | 9,14 | +3,39% | 8,74 | 9,14 | 8,96 | 8,97 | 9,14 | 120 | 998.900 |
| 14/10/2024 | 8,77 | 8,84 | +1,61% | 8,69 | 8,86 | 8,77 | 8,84 | 8,87 | 83 | 873.606 |
| 11/10/2024 | 8,90 | 8,70 | -1,58% | 8,70 | 8,95 | 8,82 | 8,70 | 8,75 | 156 | 1.592.018 |
| 10/10/2024 | 8,68 | 8,84 | +1,61% | 8,68 | 8,97 | 8,88 | 8,79 | 8,90 | 84 | 912.310 |
| 9/10/2024 | 8,75 | 8,70 | -1,47% | 8,68 | 8,80 | 8,71 | 8,70 | 8,74 | 118 | 994.482 |
| 8/10/2024 | 8,83 | 8,83 | +0,34% | 8,70 | 8,88 | 8,79 | 8,77 | 8,83 | 106 | 1.395.502 |
| 7/10/2024 | 8,92 | 8,80 | -1,35% | 8,80 | 8,98 | 8,83 | 8,80 | 8,84 | 102 | 1.327.279 |
| 4/10/2024 | 8,89 | 8,92 | +0,45% | 8,80 | 8,96 | 8,84 | 8,80 | 8,94 | 93 | 1.465.465 |
| 3/10/2024 | 8,90 | 8,88 | -1,11% | 8,80 | 9,02 | 8,86 | 8,86 | 8,89 | 141 | 1.815.639 |
| 2/10/2024 | 8,90 | 8,98 | -0,44% | 8,81 | 9,16 | 9,03 | 8,97 | 9,16 | 181 | 1.314.675 |
| 1/10/2024 | 9,00 | 9,02 | -2,80% | 8,88 | 9,11 | 8,98 | 8,89 | 9,13 | 211 | 1.959.717 |
| 30/9/2024 | 9,08 | 9,28 | +5,10% | 8,88 | 9,28 | 8,95 | 8,95 | 9,28 | 176 | 2.165.167 |
| 26/9/2024 | 8,97 | 8,83 | -3,18% | 8,80 | 8,98 | 8,86 | 8,83 | 8,98 | 80 | 941.065 |
| 25/9/2024 | 8,81 | 9,12 | +0,77% | 8,72 | 9,12 | 8,84 | 8,80 | 9,12 | 172 | 1.496.446 |
| 24/9/2024 | 8,68 | 9,05 | +2,96% | 8,68 | 9,05 | 8,87 | 8,85 | 9,05 | 95 | 986.850 |
| 23/9/2024 | 8,78 | 8,79 | +0,80% | 8,67 | 8,91 | 8,77 | 8,73 | 8,92 | 146 | 1.978.693 |
| 20/9/2024 | 9,13 | 8,72 | -4,80% | 8,70 | 9,14 | 8,86 | 8,71 | 8,72 | 357 | 4.505.656 |
| 19/9/2024 | 9,21 | 9,16 | -0,54% | 8,99 | 9,21 | 9,10 | 9,07 | 9,17 | 103 | 1.411.445 |
| 18/9/2024 | 9,34 | 9,21 | -0,54% | 8,98 | 9,34 | 9,11 | 9,02 | 9,21 | 210 | 2.636.896 |
| 17/9/2024 | 9,35 | 9,26 | +0,11% | 9,07 | 9,35 | 9,19 | 9,17 | 9,26 | 87 | 1.487.588 |
| 16/9/2024 | 9,43 | 9,25 | -0,54% | 9,10 | 9,43 | 9,23 | 9,21 | 9,32 | 86 | 1.604.498 |
| 13/9/2024 | 9,13 | 9,30 | +1,64% | 9,05 | 9,40 | 9,23 | 9,22 | 9,30 | 122 | 1.999.512 |
| 12/9/2024 | 9,31 | 9,15 | -0,54% | 9,10 | 9,31 | 9,21 | 9,15 | 9,36 | 88 | 1.356.123 |
| 11/9/2024 | 9,29 | 9,20 | +0,88% | 9,14 | 9,30 | 9,23 | 9,20 | 9,36 | 86 | 1.339.429 |
| 10/9/2024 | 9,12 | 9,12 | +1,00% | 8,97 | 9,16 | 9,03 | 9,10 | 9,12 | 128 | 2.131.823 |
| 9/9/2024 | 9,30 | 9,03 | -2,80% | 9,00 | 9,31 | 9,07 | 9,00 | 9,19 | 295 | 3.129.058 |
| 6/9/2024 | 9,49 | 9,29 | -2,21% | 9,01 | 9,49 | 9,24 | 9,25 | 9,29 | 515 | 6.622.560 |
| 5/9/2024 | 9,59 | 9,50 | -0,21% | 9,47 | 9,59 | 9,51 | 9,50 | 9,59 | 126 | 1.401.176 |
| 4/9/2024 | 9,80 | 9,52 | -1,86% | 9,44 | 9,80 | 9,53 | 9,47 | 9,53 | 149 | 2.301.914 |
| 3/9/2024 | 9,55 | 9,70 | +0,83% | 9,47 | 9,70 | 9,57 | 9,49 | 9,85 | 162 | 1.858.164 |
| 2/9/2024 | 9,71 | 9,62 | -1,03% | 9,51 | 9,71 | 9,60 | 9,55 | 9,62 | 162 | 2.657.814 |
| 30/8/2024 | 9,78 | 9,72 | -0,41% | 9,67 | 9,81 | 9,76 | 9,72 | 9,99 | 114 | 1.967.036 |
| 29/8/2024 | 9,99 | 9,76 | -1,41% | 9,72 | 9,99 | 9,77 | 9,73 | 9,76 | 106 | 1.043.024 |
| 28/8/2024 | 9,89 | 9,90 | +1,02% | 9,76 | 10,13 | 9,84 | 9,86 | 9,98 | 73 | 1.320.565 |
| 27/8/2024 | 9,71 | 9,80 | -1,41% | 9,71 | 10,02 | 9,89 | 9,80 | 9,89 | 135 | 2.273.916 |
| 26/8/2024 | 9,73 | 9,94 | +1,22% | 9,73 | 10,01 | 9,90 | 9,94 | 9,99 | 234 | 2.115.259 |
| 23/8/2024 | 9,54 | 9,82 | +2,29% | 9,54 | 9,85 | 9,74 | 9,70 | 9,82 | 196 | 2.405.904 |
| 22/8/2024 | 9,78 | 9,60 | -0,83% | 9,40 | 9,78 | 9,53 | 9,43 | 9,48 | 171 | 2.515.371 |
| 21/8/2024 | 9,55 | 9,68 | +0,94% | 9,45 | 9,77 | 9,58 | 9,58 | 9,75 | 179 | 2.869.808 |
| 20/8/2024 | 9,59 | 9,59 | 0,00% | 9,34 | 9,59 | 9,45 | 9,46 | 9,59 | 261 | 3.518.101 |
| 19/8/2024 | 9,61 | 9,59 | -0,72% | 9,55 | 9,81 | 9,62 | 9,55 | 9,72 | 194 | 2.603.389 |
| 16/8/2024 | 9,88 | 9,66 | -1,23% | 9,61 | 9,88 | 9,67 | 9,61 | 9,66 | 182 | 2.443.412 |
| 15/8/2024 | 9,68 | 9,78 | +0,31% | 9,57 | 9,87 | 9,67 | 9,63 | 9,79 | 175 | 2.073.963 |
| 14/8/2024 | 9,89 | 9,75 | -2,30% | 9,66 | 10,02 | 9,80 | 9,68 | 9,75 | 348 | 3.416.708 |
| 13/8/2024 | 9,95 | 9,98 | +0,30% | 9,85 | 10,03 | 9,93 | 9,90 | 9,99 | 159 | 2.287.455 |
| 12/8/2024 | 10,27 | 9,95 | -3,40% | 9,94 | 10,33 | 10,08 | 9,95 | 9,97 | 272 | 3.415.229 |
| 9/8/2024 | 10,85 | 10,30 | -4,98% | 9,83 | 10,85 | 10,11 | 10,19 | 10,32 | 349 | 5.272.748 |
| 8/8/2024 | 10,49 | 10,84 | +3,63% | 10,33 | 10,91 | 10,68 | 10,70 | 10,86 | 136 | 2.369.774 |
| 7/8/2024 | 10,12 | 10,46 | +2,65% | 10,12 | 10,50 | 10,34 | 10,41 | 10,51 | 70 | 1.061.010 |
| 6/8/2024 | 10,05 | 10,19 | -2,11% | 10,05 | 10,21 | 10,15 | 10,10 | 10,19 | 81 | 1.421.566 |
| 5/8/2024 | 10,01 | 10,41 | +3,27% | 9,96 | 10,41 | 10,07 | 10,05 | 10,41 | 190 | 2.599.956 |
| 2/8/2024 | 10,46 | 10,08 | -3,72% | 10,06 | 10,46 | 10,30 | 10,08 | 10,42 | 256 | 2.529.407 |
| 1/8/2024 | 10,21 | 10,47 | +3,25% | 10,21 | 10,56 | 10,41 | 10,47 | 10,49 | 315 | 1.704.305 |
| 31/7/2024 | 10,19 | 10,14 | -0,59% | 10,09 | 10,29 | 10,16 | 10,15 | 10,26 | 108 | 1.352.008 |
| 30/7/2024 | 10,56 | 10,20 | -1,45% | 10,10 | 10,56 | 10,17 | 10,10 | 10,22 | 193 | 2.980.282 |
| 29/7/2024 | 10,54 | 10,35 | -0,77% | 10,22 | 10,54 | 10,34 | 10,35 | 10,57 | 63 | 745.182 |
| 26/7/2024 | 10,34 | 10,43 | +2,96% | 10,19 | 10,44 | 10,33 | 10,35 | 10,43 | 62 | 880.542 |
| 25/7/2024 | 10,55 | 10,13 | -4,07% | 10,13 | 10,55 | 10,28 | 10,13 | 10,35 | 86 | 1.185.881 |
| 24/7/2024 | 10,35 | 10,56 | +2,72% | 10,18 | 10,56 | 10,32 | 10,40 | 10,57 | 44 | 959.511 |
| 23/7/2024 | 10,57 | 10,28 | -2,84% | 10,19 | 10,57 | 10,31 | 10,25 | 10,34 | 87 | 1.944.164 |
| 22/7/2024 | 10,24 | 10,58 | +3,52% | 10,09 | 10,58 | 10,28 | 10,39 | 10,57 | 118 | 1.753.723 |