Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
NEXP3F - NEXPE - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 3,45 | 3,43 | 0,00% | 3,37 | 3,49 | 3,40 | 3,37 | 3,43 | 14 | 69.217 |
| 5/9/2025 | 3,42 | 3,43 | +0,29% | 3,41 | 3,43 | 3,42 | 3,43 | 3,50 | 4 | 15.050 |
| 4/9/2025 | 3,41 | 3,42 | +0,59% | 3,41 | 3,51 | 3,45 | 3,42 | 3,50 | 6 | 6.571 |
| 3/9/2025 | 3,40 | 3,40 | -0,29% | 3,37 | 3,43 | 3,40 | 3,40 | 3,50 | 12 | 43.219 |
| 2/9/2025 | 3,51 | 3,41 | -1,16% | 3,41 | 3,51 | 3,48 | 3,41 | 3,51 | 6 | 9.051 |
| 1/9/2025 | 3,40 | 3,45 | +1,47% | 3,40 | 3,45 | 3,42 | 3,41 | 3,45 | 10 | 37.983 |
| 29/8/2025 | 3,36 | 3,40 | -0,58% | 3,34 | 3,40 | 3,35 | 3,40 | 3,49 | 5 | 17.452 |
| 28/8/2025 | 3,33 | 3,42 | +0,59% | 3,33 | 3,54 | 3,42 | 3,42 | 3,53 | 9 | 39.331 |
| 27/8/2025 | 3,55 | 3,40 | -3,41% | 3,40 | 3,55 | 3,50 | 3,31 | 3,54 | 14 | 68.387 |
| 26/8/2025 | 3,62 | 3,52 | -0,28% | 3,52 | 3,62 | 3,54 | 3,51 | 3,59 | 9 | 30.832 |
| 25/8/2025 | 3,61 | 3,53 | -2,49% | 3,53 | 3,62 | 3,57 | 3,54 | 3,62 | 19 | 88.014 |
| 22/8/2025 | 3,63 | 3,62 | -0,28% | 3,62 | 3,63 | 3,62 | 3,62 | 3,79 | 7 | 45.627 |
| 21/8/2025 | 3,75 | 3,63 | -3,20% | 3,63 | 3,75 | 3,64 | 3,63 | 3,83 | 6 | 41.939 |
| 20/8/2025 | 3,61 | 3,75 | +3,88% | 3,61 | 3,75 | 3,70 | 3,64 | 3,75 | 9 | 70.344 |
| 19/8/2025 | 3,72 | 3,61 | -2,70% | 3,60 | 3,75 | 3,66 | 3,61 | 3,74 | 11 | 80.972 |
| 18/8/2025 | 3,75 | 3,71 | -1,07% | 3,71 | 3,75 | 3,73 | 3,71 | 3,86 | 7 | 30.617 |
| 15/8/2025 | 3,87 | 3,75 | -1,57% | 3,75 | 3,88 | 3,81 | 3,75 | 3,85 | 11 | 58.362 |
| 14/8/2025 | 3,81 | 3,81 | -2,06% | 3,81 | 3,81 | 3,81 | 3,80 | 3,81 | 4 | 41.910 |
| 13/8/2025 | 3,81 | 3,89 | +2,10% | 3,79 | 3,90 | 3,86 | 3,89 | 3,90 | 13 | 79.272 |
| 12/8/2025 | 3,79 | 3,81 | -1,80% | 3,79 | 3,83 | 3,81 | 3,81 | 3,86 | 10 | 82.745 |
| 11/8/2025 | 3,83 | 3,88 | +2,37% | 3,77 | 3,88 | 3,79 | 3,79 | 3,88 | 16 | 74.676 |
| 8/8/2025 | 3,79 | 3,79 | +0,26% | 3,77 | 3,80 | 3,79 | 3,79 | 3,82 | 8 | 83.002 |
| 7/8/2025 | 3,73 | 3,78 | -1,31% | 3,73 | 3,81 | 3,77 | 3,78 | 3,90 | 4 | 40.774 |
| 6/8/2025 | 3,83 | 3,83 | +1,59% | 3,78 | 3,88 | 3,81 | 3,78 | 3,91 | 12 | 87.440 |
| 5/8/2025 | 3,78 | 3,77 | -0,53% | 3,77 | 3,78 | 3,77 | 3,71 | 3,83 | 6 | 52.879 |
| 4/8/2025 | 3,86 | 3,79 | -2,07% | 3,79 | 3,86 | 3,79 | 3,79 | 3,87 | 6 | 26.537 |
| 1/8/2025 | 3,79 | 3,87 | +1,84% | 3,79 | 3,87 | 3,80 | 3,79 | 3,87 | 9 | 30.843 |
| 31/7/2025 | 3,86 | 3,80 | +0,53% | 3,77 | 3,86 | 3,81 | 3,78 | 3,85 | 4 | 58.294 |
| 30/7/2025 | 3,82 | 3,78 | +0,27% | 3,77 | 3,82 | 3,79 | 3,77 | 3,81 | 10 | 68.612 |
| 29/7/2025 | 3,77 | 3,77 | -3,08% | 3,77 | 3,77 | 3,77 | 3,77 | 3,83 | 2 | 1.885 |
| 28/7/2025 | 3,82 | 3,89 | +1,57% | 3,78 | 3,89 | 3,83 | 3,76 | 3,89 | 16 | 33.732 |
| 25/7/2025 | 3,83 | 3,83 | +0,52% | 3,83 | 3,83 | 3,83 | 3,82 | 3,87 | 2 | 3.830 |
| 24/7/2025 | 3,83 | 3,81 | 0,00% | 3,77 | 3,83 | 3,81 | 3,80 | 3,88 | 5 | 41.990 |
| 23/7/2025 | 3,81 | 3,81 | +0,26% | 3,81 | 3,93 | 3,82 | 3,81 | 3,93 | 13 | 140.250 |
| 22/7/2025 | 3,80 | 3,80 | -3,06% | 3,80 | 3,80 | 3,80 | 3,81 | 3,92 | 4 | 6.840 |
| 21/7/2025 | 3,80 | 3,92 | +1,82% | 3,80 | 3,92 | 3,84 | 3,83 | 3,92 | 8 | 83.054 |
| 18/7/2025 | 3,82 | 3,85 | -1,28% | 3,82 | 3,91 | 3,86 | 3,82 | 3,91 | 8 | 17.763 |
| 17/7/2025 | 3,85 | 3,90 | +1,30% | 3,85 | 3,90 | 3,89 | 3,80 | 3,90 | 5 | 21.395 |
| 16/7/2025 | 3,87 | 3,85 | +1,58% | 3,79 | 3,90 | 3,81 | 3,79 | 3,89 | 12 | 47.666 |
| 15/7/2025 | 3,85 | 3,79 | -1,56% | 3,78 | 3,86 | 3,82 | 3,79 | 3,86 | 12 | 90.330 |
| 14/7/2025 | 3,84 | 3,85 | +1,85% | 3,79 | 3,86 | 3,85 | 3,79 | 3,86 | 7 | 29.302 |
| 11/7/2025 | 3,86 | 3,78 | +0,27% | 3,78 | 3,86 | 3,81 | 3,79 | 3,86 | 10 | 69.002 |
| 10/7/2025 | 3,77 | 3,77 | 0,00% | 3,77 | 3,77 | 3,77 | 3,78 | 3,85 | 3 | 13.572 |
| 9/7/2025 | 3,77 | 3,77 | 0,00% | 3,77 | 3,77 | 3,77 | 3,77 | 3,86 | 1 | 16.588 |
| 8/7/2025 | 3,84 | 3,77 | -0,53% | 3,77 | 3,86 | 3,80 | 3,77 | 3,86 | 9 | 35.801 |
| 7/7/2025 | 3,86 | 3,79 | -0,79% | 3,79 | 3,86 | 3,79 | 3,79 | 3,82 | 7 | 27.332 |
| 4/7/2025 | 3,80 | 3,82 | +0,53% | 3,80 | 3,82 | 3,80 | 3,78 | 3,83 | 10 | 63.159 |
| 3/7/2025 | 3,77 | 3,80 | -1,55% | 3,77 | 3,85 | 3,81 | 3,79 | 3,85 | 9 | 104.865 |
| 2/7/2025 | 3,84 | 3,86 | +1,85% | 3,78 | 3,87 | 3,85 | 3,80 | 3,87 | 9 | 57.006 |
| 1/7/2025 | 3,83 | 3,79 | -0,26% | 3,78 | 3,84 | 3,81 | 3,79 | 3,84 | 10 | 69.041 |
| 30/6/2025 | 3,77 | 3,80 | +0,80% | 3,77 | 3,83 | 3,79 | 3,78 | 3,83 | 6 | 14.416 |
| 27/6/2025 | 3,78 | 3,77 | -1,31% | 3,77 | 3,78 | 3,77 | 3,77 | 3,83 | 2 | 2.264 |
| 26/6/2025 | 3,75 | 3,82 | +1,87% | 3,75 | 3,83 | 3,81 | 3,79 | 3,82 | 7 | 77.781 |
| 25/6/2025 | 3,84 | 3,75 | 0,00% | 3,75 | 3,84 | 3,79 | 3,75 | 3,83 | 8 | 67.508 |
| 24/6/2025 | 3,75 | 3,75 | -1,32% | 3,75 | 3,75 | 3,75 | 3,75 | 3,77 | 3 | 19.500 |
| 23/6/2025 | 3,80 | 3,80 | +2,98% | 3,78 | 3,83 | 3,78 | 3,76 | 3,83 | 7 | 71.087 |
| 20/6/2025 | 3,85 | 3,69 | -2,64% | 3,69 | 3,86 | 3,78 | 3,70 | 3,80 | 15 | 68.123 |
| 18/6/2025 | 3,80 | 3,79 | 0,00% | 3,79 | 3,81 | 3,80 | 3,79 | 3,85 | 9 | 49.789 |
| 17/6/2025 | 3,78 | 3,79 | -3,32% | 3,78 | 3,92 | 3,80 | 3,79 | 3,88 | 6 | 37.667 |
| 16/6/2025 | 3,94 | 3,92 | +4,26% | 3,77 | 3,94 | 3,82 | 3,78 | 3,92 | 9 | 50.511 |
| 13/6/2025 | 3,74 | 3,76 | +0,53% | 3,74 | 3,98 | 3,83 | 3,78 | 3,94 | 6 | 49.847 |
| 12/6/2025 | 3,98 | 3,74 | 0,00% | 3,74 | 3,98 | 3,82 | 3,74 | 3,85 | 2 | 9.168 |
| 11/6/2025 | 3,98 | 3,74 | -5,32% | 3,74 | 3,98 | 3,75 | 3,74 | 3,85 | 4 | 27.446 |
| 10/6/2025 | 3,98 | 3,95 | +0,25% | 3,74 | 3,98 | 3,89 | 3,75 | 3,95 | 16 | 82.925 |
| 9/6/2025 | 3,94 | 3,94 | +5,35% | 3,74 | 3,94 | 3,82 | 3,77 | 3,94 | 9 | 42.098 |
| 6/6/2025 | 3,75 | 3,74 | -0,27% | 3,74 | 3,94 | 3,74 | 3,74 | 3,88 | 8 | 69.306 |
| 5/6/2025 | 3,75 | 3,75 | 0,00% | 3,75 | 3,89 | 3,80 | 3,76 | 3,88 | 10 | 25.128 |
| 4/6/2025 | 3,76 | 3,75 | -0,79% | 3,75 | 3,93 | 3,75 | 3,75 | 3,84 | 11 | 84.159 |
| 3/6/2025 | 3,77 | 3,78 | -0,53% | 3,77 | 3,78 | 3,77 | 3,77 | 3,82 | 5 | 54.390 |
| 2/6/2025 | 3,73 | 3,80 | -2,06% | 3,73 | 3,94 | 3,82 | 3,76 | 3,85 | 10 | 103.351 |
| 30/5/2025 | 3,89 | 3,88 | 0,00% | 3,74 | 3,89 | 3,81 | 3,85 | 3,88 | 9 | 35.866 |
| 29/5/2025 | 3,90 | 3,88 | +0,52% | 3,76 | 3,90 | 3,85 | 3,81 | 3,88 | 9 | 51.265 |
| 28/5/2025 | 3,79 | 3,86 | +1,85% | 3,79 | 3,90 | 3,81 | 3,85 | 3,86 | 9 | 45.359 |
| 27/5/2025 | 3,89 | 3,79 | -2,82% | 3,78 | 3,90 | 3,81 | 3,79 | 3,90 | 8 | 53.005 |
| 26/5/2025 | 3,93 | 3,90 | +3,45% | 3,75 | 3,93 | 3,81 | 3,78 | 3,90 | 4 | 9.918 |
| 23/5/2025 | 3,82 | 3,77 | 0,00% | 3,77 | 3,91 | 3,82 | 3,77 | 3,91 | 9 | 55.406 |
| 22/5/2025 | 3,80 | 3,77 | -0,79% | 3,73 | 3,93 | 3,83 | 3,77 | 3,90 | 9 | 69.800 |
| 21/5/2025 | 3,80 | 3,80 | 0,00% | 3,80 | 3,80 | 3,80 | 3,80 | 3,91 | 5 | 12.920 |
| 20/5/2025 | 3,71 | 3,80 | +0,26% | 3,71 | 3,92 | 3,82 | 3,80 | 3,89 | 17 | 86.772 |
| 19/5/2025 | 3,88 | 3,79 | +0,26% | 3,79 | 3,96 | 3,87 | 3,79 | 3,94 | 10 | 44.611 |
| 16/5/2025 | 3,94 | 3,78 | -0,53% | 3,78 | 3,96 | 3,93 | 3,78 | 3,96 | 15 | 47.564 |
| 15/5/2025 | 3,95 | 3,80 | 0,00% | 3,80 | 3,95 | 3,91 | 3,80 | 3,94 | 6 | 28.609 |
| 14/5/2025 | 3,89 | 3,80 | +0,80% | 3,70 | 3,90 | 3,78 | 3,80 | 3,90 | 14 | 138.603 |
| 13/5/2025 | 3,86 | 3,77 | -3,58% | 3,75 | 3,86 | 3,79 | 3,77 | 3,90 | 6 | 48.225 |
| 12/5/2025 | 3,59 | 3,91 | +3,44% | 3,59 | 3,91 | 3,75 | 3,78 | 3,95 | 9 | 48.447 |
| 9/5/2025 | 3,65 | 3,78 | -0,79% | 3,65 | 3,94 | 3,78 | 3,77 | 3,95 | 18 | 151.419 |
| 8/5/2025 | 3,67 | 3,81 | +3,81% | 3,67 | 3,81 | 3,78 | 3,69 | 3,90 | 5 | 61.318 |
| 7/5/2025 | 3,60 | 3,67 | -2,91% | 3,60 | 3,96 | 3,64 | 3,69 | 3,91 | 16 | 123.140 |
| 6/5/2025 | 3,83 | 3,78 | -0,26% | 3,78 | 3,83 | 3,80 | 3,78 | 3,79 | 9 | 45.254 |
| 5/5/2025 | 3,79 | 3,79 | -4,29% | 3,79 | 3,79 | 3,79 | 3,83 | 3,93 | 2 | 4.548 |
| 2/5/2025 | 3,98 | 3,96 | -0,75% | 3,80 | 3,98 | 3,92 | 3,80 | 3,96 | 6 | 14.508 |
| 29/4/2025 | 3,86 | 3,99 | +5,28% | 3,86 | 3,99 | 3,97 | 3,86 | 4,07 | 5 | 13.501 |
| 28/4/2025 | 3,88 | 3,79 | -2,32% | 3,78 | 3,88 | 3,79 | 3,79 | 3,94 | 5 | 58.435 |
| 25/4/2025 | 3,88 | 3,88 | +3,19% | 3,88 | 3,94 | 3,90 | 3,88 | 3,92 | 10 | 62.032 |
| 24/4/2025 | 3,86 | 3,76 | -0,27% | 3,76 | 3,86 | 3,78 | 3,81 | 3,89 | 9 | 84.724 |
| 23/4/2025 | 3,88 | 3,77 | -2,84% | 3,77 | 3,89 | 3,87 | 3,77 | 3,89 | 5 | 15.868 |
| 22/4/2025 | 3,76 | 3,88 | +2,92% | 3,76 | 3,88 | 3,79 | 3,78 | 3,88 | 13 | 94.593 |
| 17/4/2025 | 3,77 | 3,77 | 0,00% | 3,77 | 3,77 | 3,77 | 3,77 | 3,79 | 4 | 24.128 |
| 16/4/2025 | 3,77 | 3,77 | -0,26% | 3,77 | 3,78 | 3,77 | 3,77 | 3,86 | 4 | 49.417 |
| 15/4/2025 | 3,78 | 3,78 | 0,00% | 3,77 | 3,78 | 3,77 | 3,78 | 3,84 | 7 | 56.321 |
| 14/4/2025 | 3,80 | 3,78 | -0,53% | 3,76 | 3,90 | 3,78 | 3,78 | 3,89 | 16 | 54.935 |
| 11/4/2025 | 3,76 | 3,80 | +0,80% | 3,76 | 3,89 | 3,84 | 3,77 | 3,80 | 10 | 56.479 |
| 10/4/2025 | 3,75 | 3,77 | -1,31% | 3,75 | 3,80 | 3,76 | 3,75 | 3,88 | 9 | 81.597 |
| 9/4/2025 | 3,82 | 3,82 | 0,00% | 3,82 | 3,90 | 3,86 | 3,82 | 3,89 | 8 | 58.381 |
| 8/4/2025 | 3,81 | 3,82 | -0,52% | 3,81 | 3,89 | 3,86 | 3,81 | 3,89 | 5 | 42.140 |
| 7/4/2025 | 3,83 | 3,84 | +0,26% | 3,81 | 3,84 | 3,82 | 3,82 | 3,88 | 5 | 11.097 |
| 4/4/2025 | 3,83 | 3,83 | -1,79% | 3,83 | 3,83 | 3,83 | 3,83 | 3,89 | 3 | 16.852 |
| 3/4/2025 | 3,82 | 3,90 | +1,30% | 3,82 | 3,90 | 3,82 | 3,83 | 3,90 | 3 | 17.210 |
| 2/4/2025 | 3,89 | 3,85 | +1,05% | 3,81 | 3,89 | 3,81 | 3,82 | 3,89 | 7 | 43.903 |
| 1/4/2025 | 3,80 | 3,81 | -0,26% | 3,80 | 3,89 | 3,82 | 3,81 | 3,87 | 9 | 32.540 |
| 31/3/2025 | 3,82 | 3,82 | 0,00% | 3,80 | 3,82 | 3,81 | 3,81 | 3,89 | 8 | 59.519 |
| 28/3/2025 | 3,82 | 3,82 | -0,26% | 3,82 | 3,99 | 3,96 | 3,82 | 3,98 | 5 | 16.641 |
| 27/3/2025 | 3,88 | 3,83 | +0,26% | 3,83 | 3,99 | 3,86 | 3,83 | 3,95 | 7 | 25.868 |
| 26/3/2025 | 3,82 | 3,82 | 0,00% | 3,82 | 3,82 | 3,82 | 3,82 | 3,95 | 2 | 2.680 |
| 25/3/2025 | 4,04 | 3,82 | +0,53% | 3,80 | 4,04 | 3,81 | 3,82 | 3,91 | 6 | 43.493 |
| 24/3/2025 | 3,79 | 3,80 | +0,53% | 3,74 | 4,01 | 3,82 | 3,77 | 4,00 | 31 | 236.813 |
| 21/3/2025 | 3,79 | 3,78 | 0,00% | 3,78 | 3,79 | 3,78 | 3,78 | 3,92 | 4 | 7.944 |
| 20/3/2025 | 3,94 | 3,78 | -2,07% | 3,78 | 3,94 | 3,79 | 3,79 | 3,92 | 7 | 30.746 |
| 19/3/2025 | 3,85 | 3,86 | +0,78% | 3,76 | 3,86 | 3,83 | 3,78 | 3,95 | 7 | 16.488 |
| 18/3/2025 | 3,76 | 3,83 | +1,86% | 3,76 | 3,87 | 3,84 | 3,86 | 3,93 | 4 | 8.849 |
| 17/3/2025 | 3,92 | 3,76 | -2,34% | 3,76 | 3,95 | 3,92 | 3,78 | 3,94 | 7 | 29.852 |
| 14/3/2025 | 3,74 | 3,85 | +1,85% | 3,74 | 3,92 | 3,80 | 3,85 | 3,94 | 13 | 98.521 |
| 13/3/2025 | 3,86 | 3,78 | -0,26% | 3,78 | 3,91 | 3,87 | 3,76 | 3,92 | 8 | 34.468 |
| 12/3/2025 | 3,88 | 3,79 | -2,57% | 3,78 | 3,88 | 3,80 | 3,79 | 3,89 | 7 | 23.586 |
| 11/3/2025 | 3,73 | 3,89 | +1,04% | 3,73 | 3,89 | 3,74 | 3,80 | 3,89 | 4 | 4.119 |
| 10/3/2025 | 3,70 | 3,85 | +2,67% | 3,70 | 3,85 | 3,81 | 3,73 | 3,85 | 6 | 30.905 |