Nexpe Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.710	2.710	2.700	2.700	2.700	1,100
2026-04-23	2.710	2.710	2.710	2.710	2.710	0
2026-04-22	2.710	2.710	2.710	2.710	2.710	200
2026-04-20	2.700	2.700	2.700	2.700	2.700	0
2026-04-17	2.780	2.780	2.700	2.700	2.700	12,400
2026-04-16	2.750	2.750	2.750	2.750	2.750	0
2026-04-15	2.750	2.750	2.750	2.750	2.750	0
2026-04-14	2.750	2.750	2.750	2.750	2.750	0
2026-04-13	2.740	2.750	2.740	2.750	2.750	400
2026-04-10	2.750	2.750	2.750	2.750	2.750	400
2026-04-09	2.760	2.760	2.760	2.760	2.760	100
2026-04-08	2.800	2.800	2.760	2.760	2.760	1,100
2026-04-07	2.820	2.820	2.820	2.820	2.820	0
2026-04-06	2.820	2.820	2.820	2.820	2.820	100
2026-04-02	2.720	2.720	2.720	2.720	2.720	200
2026-04-01	2.700	2.700	2.700	2.700	2.700	0
2026-03-31	2.800	2.940	2.700	2.700	2.700	64,100
2026-03-30	2.880	2.900	2.880	2.890	2.890	50,200
2026-03-27	2.830	2.830	2.830	2.830	2.830	0
2026-03-26	2.820	2.980	2.820	2.830	2.830	7,300
2026-03-25	2.810	2.810	2.810	2.810	2.810	0
2026-03-24	2.810	2.810	2.810	2.810	2.810	1,400
2026-03-23	2.750	2.800	2.750	2.800	2.800	1,700
2026-03-20	2.760	2.760	2.750	2.750	2.750	1,800
2026-03-19	2.810	2.820	2.790	2.790	2.790	1,500
2026-03-18	2.800	2.800	2.800	2.800	2.800	0
2026-03-17	2.800	2.800	2.800	2.800	2.800	500
2026-03-16	2.790	2.790	2.790	2.790	2.790	0
2026-03-13	2.760	2.790	2.760	2.790	2.790	1,200
2026-03-12	2.800	2.800	2.800	2.800	2.800	0
2026-03-11	2.800	2.800	2.800	2.800	2.800	0
2026-03-10	2.800	2.800	2.800	2.800	2.800	100
2026-03-09	2.800	2.800	2.800	2.800	2.800	500
2026-03-06	2.770	2.770	2.770	2.770	2.770	100
2026-03-05	2.790	2.790	2.770	2.770	2.770	3,100
2026-03-04	2.780	2.800	2.780	2.800	2.800	300
2026-03-03	2.870	2.870	2.780	2.780	2.780	1,500
2026-03-02	2.780	2.780	2.780	2.780	2.780	600
2026-02-27	2.800	2.800	2.780	2.780	2.780	2,100
2026-02-26	2.800	2.810	2.800	2.810	2.810	1,400
2026-02-25	2.790	2.790	2.790	2.790	2.790	400
2026-02-24	2.830	2.830	2.800	2.820	2.820	4,900
2026-02-23	2.830	2.830	2.820	2.830	2.830	1,700
2026-02-20	2.850	2.850	2.830	2.830	2.830	700
2026-02-19	2.850	2.850	2.850	2.850	2.850	400
2026-02-18	2.880	2.880	2.850	2.850	2.850	300
2026-02-13	2.880	2.880	2.880	2.880	2.880	100
2026-02-12	2.900	2.900	2.900	2.900	2.900	0
2026-02-11	2.980	2.980	2.870	2.900	2.900	600
2026-02-10	2.860	2.860	2.860	2.860	2.860	0
2026-02-09	2.860	2.860	2.860	2.860	2.860	0
2026-02-06	2.830	2.860	2.830	2.860	2.860	200
2026-02-05	2.860	2.860	2.860	2.860	2.860	0
2026-02-04	2.890	2.900	2.860	2.860	2.860	1,500
2026-02-03	2.820	2.820	2.820	2.820	2.820	600
2026-02-02	2.810	2.810	2.810	2.810	2.810	500
2026-01-30	2.830	2.870	2.830	2.850	2.850	800
2026-01-29	2.810	2.840	2.810	2.830	2.830	1,600
2026-01-28	2.810	2.850	2.810	2.850	2.850	1,300
2026-01-27	2.830	2.850	2.820	2.820	2.820	1,700

← NewerPage 3 of 5 · 245 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.