Nexpe Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 4.040 | 4.110 | 3.970 | 4.110 | 4.110 | 3,300 |
| 2024-08-14 | 4.150 | 4.160 | 4.150 | 4.160 | 4.160 | 400 |
| 2024-08-13 | 4.170 | 4.200 | 4.040 | 4.040 | 4.040 | 1,100 |
| 2024-08-12 | 4.090 | 4.180 | 4.060 | 4.060 | 4.060 | 2,100 |
| 2024-08-09 | 4.030 | 4.190 | 3.980 | 4.000 | 4.000 | 1,100 |
| 2024-08-08 | 4.140 | 4.140 | 4.100 | 4.100 | 4.100 | 700 |
| 2024-08-07 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 100 |
| 2024-08-06 | 4.150 | 4.150 | 4.020 | 4.130 | 4.130 | 900 |
| 2024-08-05 | 4.160 | 4.160 | 4.060 | 4.060 | 4.060 | 500 |
| 2024-08-02 | 4.100 | 4.160 | 4.100 | 4.100 | 4.100 | 300 |
| 2024-08-01 | 4.160 | 4.180 | 4.100 | 4.100 | 4.100 | 1,200 |
| 2024-07-31 | 4.220 | 4.220 | 4.100 | 4.100 | 4.100 | 1,700 |
| 2024-07-30 | 4.080 | 4.150 | 4.080 | 4.100 | 4.100 | 600 |
| 2024-07-29 | 4.120 | 4.120 | 4.070 | 4.070 | 4.070 | 700 |
| 2024-07-26 | 4.240 | 4.240 | 4.150 | 4.150 | 4.150 | 400 |
| 2024-07-25 | 4.210 | 4.210 | 4.100 | 4.100 | 4.100 | 300 |
| 2024-07-24 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 200 |
| 2024-07-23 | 4.270 | 4.270 | 4.070 | 4.150 | 4.150 | 1,100 |
| 2024-07-22 | 4.110 | 4.260 | 4.110 | 4.260 | 4.260 | 400 |
| 2024-07-19 | 4.130 | 4.150 | 4.130 | 4.150 | 4.150 | 200 |
| 2024-07-18 | 4.220 | 4.220 | 4.130 | 4.130 | 4.130 | 300 |
| 2024-07-17 | 4.140 | 4.280 | 4.140 | 4.180 | 4.180 | 1,800 |
| 2024-07-16 | 4.220 | 4.220 | 4.120 | 4.120 | 4.120 | 1,600 |
| 2024-07-15 | 4.280 | 4.280 | 4.160 | 4.160 | 4.160 | 1,100 |
| 2024-07-12 | 4.240 | 4.240 | 4.200 | 4.200 | 4.200 | 200 |
| 2024-07-11 | 4.300 | 4.300 | 4.260 | 4.260 | 4.260 | 700 |
| 2024-07-10 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 200 |
| 2024-07-09 | 4.280 | 4.280 | 4.150 | 4.150 | 4.150 | 800 |
| 2024-07-08 | 4.160 | 4.200 | 4.160 | 4.200 | 4.200 | 500 |
| 2024-07-05 | 4.380 | 4.380 | 4.140 | 4.150 | 4.150 | 500 |
| 2024-07-04 | 4.150 | 4.200 | 4.140 | 4.140 | 4.140 | 600 |
| 2024-07-03 | 4.340 | 4.340 | 4.140 | 4.160 | 4.160 | 1,300 |
| 2024-07-02 | 4.380 | 4.590 | 4.210 | 4.210 | 4.210 | 4,800 |
| 2024-07-01 | 4.320 | 4.320 | 4.170 | 4.180 | 4.180 | 600 |
| 2024-06-28 | 4.290 | 4.290 | 4.200 | 4.200 | 4.200 | 200 |
| 2024-06-27 | 4.320 | 4.320 | 4.140 | 4.140 | 4.140 | 400 |
| 2024-06-26 | 4.240 | 4.280 | 4.200 | 4.200 | 4.200 | 700 |
| 2024-06-25 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 500 |
| 2024-06-24 | 4.170 | 4.200 | 4.110 | 4.120 | 4.120 | 1,300 |
| 2024-06-21 | 4.180 | 4.190 | 4.110 | 4.150 | 4.150 | 1,900 |
| 2024-06-20 | 4.150 | 4.180 | 4.110 | 4.150 | 4.150 | 1,400 |
| 2024-06-19 | 4.130 | 4.140 | 4.120 | 4.120 | 4.120 | 800 |
| 2024-06-18 | 4.110 | 4.150 | 4.090 | 4.090 | 4.090 | 1,100 |
| 2024-06-17 | 4.100 | 4.160 | 4.080 | 4.100 | 4.100 | 800 |
| 2024-06-14 | 4.180 | 4.260 | 4.120 | 4.120 | 4.120 | 1,000 |
| 2024-06-13 | 4.270 | 4.280 | 4.060 | 4.060 | 4.060 | 1,900 |
| 2024-06-12 | 4.200 | 4.210 | 4.150 | 4.150 | 4.150 | 1,600 |
| 2024-06-11 | 4.220 | 4.230 | 4.100 | 4.160 | 4.160 | 1,500 |
| 2024-06-10 | 4.140 | 4.220 | 4.140 | 4.200 | 4.200 | 2,100 |
| 2024-06-07 | 4.200 | 4.280 | 4.070 | 4.140 | 4.140 | 4,800 |
| 2024-06-06 | 4.070 | 4.080 | 4.070 | 4.080 | 4.080 | 400 |
| 2024-06-05 | 4.190 | 4.210 | 4.190 | 4.190 | 4.190 | 800 |
| 2024-06-04 | 4.080 | 4.150 | 4.070 | 4.090 | 4.090 | 2,300 |
| 2024-06-03 | 4.130 | 4.130 | 4.070 | 4.070 | 4.070 | 2,800 |
| 2024-05-31 | 4.170 | 4.170 | 4.130 | 4.130 | 4.130 | 3,800 |
| 2024-05-29 | 4.190 | 4.190 | 4.150 | 4.170 | 4.170 | 1,600 |
| 2024-05-28 | 4.210 | 4.210 | 4.130 | 4.130 | 4.130 | 9,000 |
| 2024-05-27 | 4.220 | 4.270 | 4.210 | 4.210 | 4.210 | 2,900 |
| 2024-05-24 | 4.210 | 4.240 | 4.200 | 4.200 | 4.200 | 800 |
| 2024-05-23 | 4.220 | 4.220 | 4.200 | 4.200 | 4.200 | 800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.