Nexpe Participações S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.380	2.380	2.380	2.380	2.380	1,100
2026-07-20	2.400	2.400	2.400	2.400	2.400	0
2026-07-17	2.400	2.400	2.400	2.400	2.400	100
2026-07-16	2.400	2.400	2.400	2.400	2.400	100
2026-07-15	2.400	2.400	2.400	2.400	2.400	0
2026-07-14	2.400	2.400	2.400	2.400	2.400	0
2026-07-13	2.400	2.400	2.400	2.400	2.400	100
2026-07-10	2.400	2.400	2.400	2.400	2.400	0
2026-07-09	2.400	2.400	2.400	2.400	2.400	500
2026-07-08	2.400	2.400	2.400	2.400	2.400	100
2026-07-07	2.490	2.490	2.490	2.490	2.490	0
2026-07-06	2.490	2.490	2.490	2.490	2.490	0
2026-07-03	2.490	2.490	2.490	2.490	2.490	0
2026-07-02	2.490	2.490	2.490	2.490	2.490	0
2026-07-01	2.380	2.490	2.360	2.490	2.490	900
2026-06-30	2.390	2.390	2.390	2.390	2.390	200
2026-06-29	2.410	2.410	2.400	2.400	2.400	3,500
2026-06-26	2.410	2.410	2.410	2.410	2.410	100
2026-06-25	2.410	2.410	2.410	2.410	2.410	0
2026-06-24	2.410	2.410	2.410	2.410	2.410	100
2026-06-23	2.430	2.430	2.410	2.410	2.410	700
2026-06-22	2.460	2.460	2.460	2.460	2.460	0
2026-06-19	2.460	2.460	2.460	2.460	2.460	0
2026-06-18	2.480	2.480	2.460	2.460	2.460	1,100
2026-06-17	2.480	2.480	2.480	2.480	2.480	2,000
2026-06-16	2.480	2.480	2.480	2.480	2.480	0
2026-06-15	2.480	2.480	2.480	2.480	2.480	0
2026-06-12	2.480	2.480	2.480	2.480	2.480	0
2026-06-11	2.480	2.480	2.480	2.480	2.480	100
2026-06-10	2.480	2.480	2.480	2.480	2.480	0
2026-06-09	2.480	2.480	2.480	2.480	2.480	0
2026-06-08	2.590	2.600	2.480	2.480	2.480	500
2026-06-05	2.470	2.470	2.470	2.470	2.470	400
2026-06-03	2.530	2.530	2.530	2.530	2.530	0
2026-06-02	2.530	2.530	2.530	2.530	2.530	100
2026-06-01	2.530	2.530	2.530	2.530	2.530	500
2026-05-29	2.500	2.500	2.500	2.500	2.500	1,000
2026-05-28	2.520	2.530	2.500	2.500	2.500	2,700
2026-05-27	2.530	2.530	2.530	2.530	2.530	0
2026-05-26	2.530	2.530	2.530	2.530	2.530	0
2026-05-25	2.530	2.530	2.530	2.530	2.530	100
2026-05-22	2.530	2.530	2.530	2.530	2.530	500
2026-05-21	2.550	2.550	2.550	2.550	2.550	0
2026-05-20	2.550	2.550	2.550	2.550	2.550	0
2026-05-19	2.560	2.560	2.550	2.550	2.550	4,100
2026-05-18	2.560	2.560	2.560	2.560	2.560	100
2026-05-15	2.610	2.610	2.600	2.600	2.600	6,100
2026-05-14	2.640	2.640	2.640	2.640	2.640	0
2026-05-13	2.640	2.640	2.640	2.640	2.640	100
2026-05-12	2.640	2.640	2.640	2.640	2.640	100
2026-05-11	2.620	2.620	2.620	2.620	2.620	100
2026-05-08	2.670	2.670	2.610	2.610	2.610	5,200
2026-05-07	2.680	2.680	2.660	2.660	2.660	1,000
2026-05-06	2.680	2.680	2.680	2.680	2.680	100
2026-05-05	2.710	2.750	2.710	2.750	2.750	1,100
2026-05-04	2.750	2.750	2.750	2.750	2.750	200
2026-04-30	2.780	2.780	2.690	2.760	2.760	1,800
2026-04-29	2.700	2.700	2.700	2.700	2.700	0
2026-04-28	2.700	2.700	2.700	2.700	2.700	100
2026-04-27	2.710	2.710	2.700	2.700	2.700	1,900

← NewerPage 2 of 3 · 123 trading daysOlder →

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.