Nexpe Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 5.430 | 5.430 | 5.200 | 5.200 | 5.200 | 1,900 |
| 2023-11-24 | 5.370 | 5.490 | 5.270 | 5.330 | 5.330 | 3,200 |
| 2023-11-23 | 5.300 | 5.700 | 5.300 | 5.550 | 5.550 | 2,900 |
| 2023-11-22 | 5.410 | 5.420 | 5.410 | 5.420 | 5.420 | 200 |
| 2023-11-21 | 5.440 | 5.450 | 5.320 | 5.390 | 5.390 | 900 |
| 2023-11-20 | 5.460 | 5.460 | 5.230 | 5.290 | 5.290 | 1,700 |
| 2023-11-17 | 5.450 | 5.450 | 5.440 | 5.440 | 5.440 | 200 |
| 2023-11-16 | 5.240 | 5.440 | 5.240 | 5.250 | 5.250 | 300 |
| 2023-11-14 | 5.320 | 5.350 | 5.220 | 5.350 | 5.350 | 900 |
| 2023-11-13 | 5.530 | 5.560 | 5.460 | 5.460 | 5.460 | 600 |
| 2023-11-10 | 5.380 | 5.450 | 5.310 | 5.450 | 5.450 | 300 |
| 2023-11-09 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 0 |
| 2023-11-08 | 5.380 | 5.580 | 5.370 | 5.540 | 5.540 | 1,300 |
| 2023-11-07 | 5.500 | 5.560 | 5.350 | 5.380 | 5.380 | 800 |
| 2023-11-06 | 5.360 | 5.590 | 5.360 | 5.590 | 5.590 | 2,200 |
| 2023-11-03 | 4.910 | 5.400 | 4.910 | 5.300 | 5.300 | 4,100 |
| 2023-11-01 | 4.930 | 4.930 | 4.910 | 4.920 | 4.920 | 900 |
| 2023-10-31 | 4.940 | 4.960 | 4.930 | 4.930 | 4.930 | 1,900 |
| 2023-10-30 | 5.030 | 5.080 | 4.930 | 4.980 | 4.980 | 3,900 |
| 2023-10-27 | 5.080 | 5.250 | 5.080 | 5.160 | 5.160 | 1,100 |
| 2023-10-26 | 5.030 | 5.080 | 5.030 | 5.080 | 5.080 | 300 |
| 2023-10-25 | 5.010 | 5.190 | 5.010 | 5.190 | 5.190 | 300 |
| 2023-10-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-10-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-10-20 | 5.190 | 5.260 | 4.940 | 5.250 | 5.250 | 2,200 |
| 2023-10-19 | 5.200 | 5.330 | 5.190 | 5.190 | 5.190 | 400 |
| 2023-10-18 | 5.190 | 5.310 | 5.190 | 5.310 | 5.310 | 700 |
| 2023-10-17 | 5.260 | 5.350 | 5.210 | 5.210 | 5.210 | 900 |
| 2023-10-16 | 5.460 | 5.460 | 5.260 | 5.430 | 5.430 | 1,000 |
| 2023-10-13 | 5.470 | 5.470 | 5.400 | 5.460 | 5.460 | 300 |
| 2023-10-11 | 5.010 | 5.490 | 5.010 | 5.490 | 5.490 | 1,200 |
| 2023-10-10 | 5.620 | 5.620 | 5.000 | 5.270 | 5.270 | 11,700 |
| 2023-10-09 | 5.670 | 5.830 | 5.410 | 5.410 | 5.410 | 2,100 |
| 2023-10-06 | 5.480 | 5.480 | 5.470 | 5.470 | 5.470 | 500 |
| 2023-10-05 | 5.660 | 5.660 | 5.560 | 5.560 | 5.560 | 800 |
| 2023-10-04 | 5.620 | 5.720 | 5.550 | 5.670 | 5.670 | 900 |
| 2023-10-03 | 5.690 | 5.890 | 5.690 | 5.730 | 5.730 | 2,500 |
| 2023-10-02 | 5.320 | 5.780 | 5.320 | 5.710 | 5.710 | 1,600 |
| 2023-09-29 | 5.120 | 5.680 | 5.120 | 5.680 | 5.680 | 3,000 |
| 2023-09-28 | 5.200 | 5.200 | 5.050 | 5.160 | 5.160 | 300 |
| 2023-09-27 | 5.200 | 5.200 | 4.840 | 5.170 | 5.170 | 2,100 |
| 2023-09-26 | 5.240 | 5.280 | 5.210 | 5.270 | 5.270 | 3,100 |
| 2023-09-25 | 5.250 | 5.340 | 5.240 | 5.240 | 5.240 | 500 |
| 2023-09-22 | 5.470 | 5.540 | 5.210 | 5.340 | 5.340 | 2,200 |
| 2023-09-21 | 5.630 | 5.630 | 5.470 | 5.470 | 5.470 | 400 |
| 2023-09-20 | 5.480 | 5.660 | 5.480 | 5.650 | 5.650 | 1,800 |
| 2023-09-19 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 100 |
| 2023-09-18 | 5.580 | 5.710 | 5.530 | 5.580 | 5.580 | 1,200 |
| 2023-09-15 | 5.660 | 5.670 | 5.400 | 5.480 | 5.480 | 4,500 |
| 2023-09-14 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2023-09-13 | 5.830 | 6.100 | 5.660 | 5.990 | 5.990 | 2,100 |
| 2023-09-12 | 5.690 | 5.850 | 5.690 | 5.850 | 5.850 | 300 |
| 2023-09-11 | 5.660 | 5.790 | 5.660 | 5.790 | 5.790 | 700 |
| 2023-09-08 | 5.990 | 5.990 | 5.560 | 5.660 | 5.660 | 2,100 |
| 2023-09-06 | 5.930 | 5.930 | 5.810 | 5.840 | 5.840 | 2,900 |
| 2023-09-05 | 6.090 | 6.160 | 6.010 | 6.010 | 6.010 | 2,600 |
| 2023-09-04 | 6.320 | 6.320 | 6.020 | 6.090 | 6.090 | 1,000 |
| 2023-09-01 | 6.140 | 6.200 | 6.050 | 6.190 | 6.190 | 2,800 |
| 2023-08-31 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 1,000 |
| 2023-08-30 | 6.330 | 6.470 | 6.120 | 6.140 | 6.140 | 5,400 |
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.