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.
NEXP3F - NEXPE - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 7/3/2025 | 3,80 | 3,75 | +0,81% | 3,75 | 3,80 | 3,77 | 3,71 | 3,88 | 4 | 3.770 |
| 6/3/2025 | 3,77 | 3,72 | -1,33% | 3,56 | 3,77 | 3,72 | 3,72 | 3,87 | 17 | 97.952 |
| 5/3/2025 | 3,75 | 3,77 | -0,26% | 3,75 | 3,79 | 3,76 | 3,77 | 3,90 | 8 | 91.966 |
| 28/2/2025 | 3,88 | 3,78 | -0,26% | 3,78 | 3,91 | 3,84 | 3,79 | 3,91 | 11 | 58.517 |
| 27/2/2025 | 3,75 | 3,79 | 0,00% | 3,75 | 3,80 | 3,78 | 3,79 | 3,88 | 12 | 101.077 |
| 26/2/2025 | 3,78 | 3,79 | +0,26% | 3,78 | 3,80 | 3,79 | 3,79 | 3,88 | 12 | 74.368 |
| 25/2/2025 | 3,80 | 3,78 | -0,53% | 3,76 | 3,80 | 3,79 | 3,78 | 3,88 | 14 | 17.454 |
| 24/2/2025 | 3,82 | 3,80 | -2,81% | 3,78 | 3,82 | 3,79 | 3,76 | 3,89 | 4 | 34.946 |
| 21/2/2025 | 3,77 | 3,91 | +2,09% | 3,77 | 3,91 | 3,77 | 3,78 | 3,91 | 6 | 33.246 |
| 20/2/2025 | 3,78 | 3,83 | -3,28% | 3,78 | 3,83 | 3,80 | 3,78 | 3,83 | 2 | 761 |
| 19/2/2025 | 3,83 | 3,96 | +5,04% | 3,77 | 3,96 | 3,82 | 3,77 | 3,96 | 14 | 51.656 |
| 18/2/2025 | 3,79 | 3,77 | +0,27% | 3,77 | 3,79 | 3,78 | 3,77 | 3,86 | 4 | 27.600 |
| 17/2/2025 | 3,82 | 3,76 | -0,53% | 3,75 | 3,82 | 3,76 | 3,77 | 3,90 | 10 | 41.822 |
| 14/2/2025 | 3,77 | 3,78 | 0,00% | 3,77 | 3,78 | 3,77 | 3,78 | 3,94 | 6 | 47.170 |
| 13/2/2025 | 3,75 | 3,78 | +0,80% | 3,75 | 3,92 | 3,79 | 3,78 | 3,95 | 13 | 36.078 |
| 12/2/2025 | 3,93 | 3,75 | -0,79% | 3,75 | 3,98 | 3,83 | 3,75 | 3,96 | 7 | 15.719 |
| 11/2/2025 | 3,77 | 3,78 | -1,31% | 3,77 | 3,93 | 3,82 | 3,78 | 3,93 | 14 | 102.494 |
| 10/2/2025 | 3,78 | 3,83 | +0,79% | 3,78 | 3,97 | 3,81 | 3,83 | 4,00 | 12 | 52.629 |
| 7/2/2025 | 3,80 | 3,80 | -2,31% | 3,80 | 3,80 | 3,80 | 3,80 | 3,94 | 1 | 380 |
| 6/2/2025 | 3,84 | 3,89 | +2,91% | 3,84 | 3,89 | 3,86 | 3,80 | 3,91 | 2 | 1.546 |
| 5/2/2025 | 3,90 | 3,78 | -1,82% | 3,77 | 3,91 | 3,88 | 3,78 | 3,91 | 7 | 44.728 |
| 4/2/2025 | 3,85 | 3,85 | +1,85% | 3,85 | 3,85 | 3,85 | 3,78 | 3,89 | 1 | 11.550 |
| 3/2/2025 | 3,77 | 3,78 | -1,05% | 3,77 | 3,78 | 3,77 | 3,78 | 3,91 | 3 | 15.835 |
| 31/1/2025 | 3,82 | 3,82 | -0,52% | 3,82 | 3,90 | 3,87 | 3,76 | 3,95 | 5 | 35.282 |
| 30/1/2025 | 3,76 | 3,84 | +2,13% | 3,75 | 3,84 | 3,78 | 3,75 | 3,93 | 7 | 57.470 |
| 29/1/2025 | 3,84 | 3,76 | -11,32% | 3,76 | 3,84 | 3,77 | 3,75 | 3,88 | 4 | 37.036 |
| 28/1/2025 | 3,84 | 4,24 | +10,42% | 3,79 | 4,24 | 3,90 | 3,79 | 4,15 | 21 | 132.907 |
| 27/1/2025 | 3,79 | 3,84 | +2,40% | 3,74 | 3,84 | 3,79 | 3,76 | 3,84 | 19 | 223.197 |
| 24/1/2025 | 3,72 | 3,75 | -0,53% | 3,69 | 3,81 | 3,73 | 3,73 | 3,79 | 14 | 91.132 |
| 23/1/2025 | 3,74 | 3,77 | +0,80% | 3,74 | 3,84 | 3,77 | 3,77 | 3,84 | 12 | 73.562 |
| 22/1/2025 | 3,85 | 3,74 | -0,27% | 3,73 | 3,88 | 3,76 | 3,74 | 3,84 | 10 | 86.919 |
| 21/1/2025 | 3,80 | 3,75 | 0,00% | 3,72 | 3,89 | 3,76 | 3,75 | 3,85 | 7 | 9.777 |
| 20/1/2025 | 3,73 | 3,75 | +0,27% | 3,73 | 3,85 | 3,74 | 3,72 | 3,85 | 11 | 60.748 |
| 17/1/2025 | 3,74 | 3,74 | -0,53% | 3,74 | 3,74 | 3,74 | 3,74 | 3,85 | 3 | 4.114 |
| 16/1/2025 | 3,74 | 3,76 | +0,27% | 3,74 | 3,76 | 3,75 | 3,74 | 3,84 | 10 | 64.924 |
| 15/1/2025 | 3,72 | 3,75 | -1,32% | 3,72 | 3,78 | 3,73 | 3,75 | 3,85 | 11 | 19.426 |
| 14/1/2025 | 3,85 | 3,80 | +1,60% | 3,72 | 3,85 | 3,79 | 3,72 | 3,80 | 8 | 85.279 |
| 13/1/2025 | 3,75 | 3,74 | -0,27% | 3,71 | 3,89 | 3,78 | 3,73 | 3,89 | 6 | 78.062 |
| 10/1/2025 | 3,72 | 3,75 | -1,32% | 3,72 | 3,75 | 3,72 | 3,75 | 3,90 | 3 | 14.142 |
| 9/1/2025 | 3,70 | 3,80 | +1,88% | 3,70 | 3,90 | 3,76 | 3,76 | 3,89 | 12 | 164.912 |
| 8/1/2025 | 3,74 | 3,73 | -0,27% | 3,73 | 3,90 | 3,81 | 3,72 | 3,79 | 6 | 57.916 |
| 7/1/2025 | 3,71 | 3,74 | -4,35% | 3,71 | 3,83 | 3,75 | 3,78 | 3,82 | 10 | 74.368 |
| 6/1/2025 | 3,73 | 3,91 | +6,25% | 3,69 | 3,91 | 3,77 | 3,70 | 3,91 | 11 | 67.250 |
| 3/1/2025 | 3,73 | 3,68 | -1,34% | 3,67 | 3,86 | 3,71 | 3,69 | 3,80 | 9 | 23.062 |
| 2/1/2025 | 3,68 | 3,73 | +1,36% | 3,67 | 3,85 | 3,72 | 3,73 | 3,85 | 13 | 54.343 |
| 30/12/2024 | 3,65 | 3,68 | -1,08% | 3,64 | 3,68 | 3,66 | 3,68 | 3,85 | 12 | 34.803 |
| 27/12/2024 | 3,69 | 3,72 | +1,36% | 3,66 | 3,78 | 3,69 | 3,72 | 3,74 | 18 | 103.110 |
| 26/12/2024 | 3,65 | 3,67 | -0,54% | 3,59 | 3,72 | 3,64 | 3,50 | 3,69 | 21 | 125.113 |
| 23/12/2024 | 3,69 | 3,69 | -0,27% | 3,69 | 3,79 | 3,71 | 3,68 | 3,80 | 10 | 68.675 |
| 20/12/2024 | 3,57 | 3,70 | -1,60% | 3,57 | 3,79 | 3,72 | 3,70 | 3,80 | 16 | 118.095 |
| 19/12/2024 | 3,60 | 3,76 | -0,27% | 3,60 | 3,76 | 3,70 | 3,67 | 3,80 | 29 | 174.884 |
| 18/12/2024 | 3,71 | 3,77 | +0,53% | 3,70 | 3,77 | 3,70 | 3,70 | 3,78 | 5 | 34.832 |
| 17/12/2024 | 3,75 | 3,75 | -2,85% | 3,75 | 3,89 | 3,78 | 3,71 | 3,80 | 13 | 45.817 |
| 16/12/2024 | 3,80 | 3,86 | -0,52% | 3,72 | 3,88 | 3,83 | 3,75 | 3,86 | 15 | 87.480 |
| 13/12/2024 | 3,80 | 3,88 | -0,77% | 3,73 | 3,88 | 3,83 | 3,73 | 3,88 | 10 | 50.198 |
| 12/12/2024 | 3,72 | 3,91 | 0,00% | 3,71 | 3,92 | 3,79 | 3,71 | 3,92 | 10 | 26.216 |
| 11/12/2024 | 3,65 | 3,91 | +5,39% | 3,65 | 3,91 | 3,75 | 3,72 | 3,94 | 19 | 119.841 |
| 10/12/2024 | 3,87 | 3,71 | +0,27% | 3,64 | 3,88 | 3,81 | 3,71 | 3,87 | 7 | 15.257 |
| 9/12/2024 | 3,77 | 3,70 | -3,90% | 3,70 | 3,77 | 3,73 | 3,70 | 3,77 | 8 | 16.825 |