Nexpe Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 300 |
| 2026-01-23 | 2.860 | 2.880 | 2.860 | 2.860 | 2.860 | 600 |
| 2026-01-22 | 2.930 | 2.930 | 2.800 | 2.860 | 2.860 | 900 |
| 2026-01-21 | 2.980 | 2.980 | 2.960 | 2.980 | 2.980 | 600 |
| 2026-01-20 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 100 |
| 2026-01-19 | 2.890 | 2.890 | 2.760 | 2.760 | 2.760 | 1,000 |
| 2026-01-16 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 200 |
| 2026-01-15 | 2.930 | 2.930 | 2.830 | 2.830 | 2.830 | 300 |
| 2026-01-14 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2026-01-13 | 2.900 | 2.900 | 2.850 | 2.850 | 2.850 | 3,300 |
| 2026-01-12 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 200 |
| 2026-01-09 | 2.880 | 2.930 | 2.870 | 2.930 | 2.930 | 1,900 |
| 2026-01-08 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 200 |
| 2026-01-07 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2026-01-06 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2026-01-05 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 100 |
| 2026-01-02 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 200 |
| 2025-12-30 | 2.880 | 3.000 | 2.880 | 2.990 | 2.990 | 1,500 |
| 2025-12-29 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 200 |
| 2025-12-26 | 2.890 | 2.900 | 2.890 | 2.900 | 2.900 | 1,500 |
| 2025-12-23 | 2.910 | 2.980 | 2.910 | 2.920 | 2.920 | 1,600 |
| 2025-12-22 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2025-12-19 | 2.810 | 2.980 | 2.810 | 2.980 | 2.980 | 800 |
| 2025-12-18 | 2.990 | 2.990 | 2.950 | 2.950 | 2.950 | 3,700 |
| 2025-12-17 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2025-12-16 | 2.980 | 3.090 | 2.970 | 2.990 | 2.990 | 700 |
| 2025-12-15 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-12-12 | 3.140 | 3.220 | 2.950 | 2.950 | 2.950 | 127,000 |
| 2025-12-11 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-12-10 | 3.150 | 3.250 | 3.140 | 3.250 | 3.250 | 3,200 |
| 2025-12-09 | 3.160 | 3.160 | 3.150 | 3.150 | 3.150 | 3,400 |
| 2025-12-08 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 1,300 |
| 2025-12-05 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 100 |
| 2025-12-04 | 3.300 | 3.300 | 3.170 | 3.170 | 3.170 | 400 |
| 2025-12-03 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 2,700 |
| 2025-12-02 | 3.330 | 3.330 | 3.110 | 3.110 | 3.110 | 2,700 |
| 2025-12-01 | 3.330 | 3.330 | 3.320 | 3.320 | 3.320 | 2,200 |
| 2025-11-28 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 2,400 |
| 2025-11-27 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 200 |
| 2025-11-26 | 3.350 | 3.360 | 3.350 | 3.350 | 3.350 | 300 |
| 2025-11-25 | 3.410 | 3.410 | 3.330 | 3.330 | 3.330 | 1,300 |
| 2025-11-24 | 3.340 | 3.340 | 3.330 | 3.330 | 3.330 | 4,000 |
| 2025-11-21 | 3.410 | 3.410 | 3.330 | 3.330 | 3.330 | 1,200 |
| 2025-11-19 | 3.340 | 3.340 | 3.330 | 3.330 | 3.330 | 1,100 |
| 2025-11-18 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 300 |
| 2025-11-17 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 400 |
| 2025-11-14 | 3.340 | 3.340 | 3.330 | 3.330 | 3.330 | 1,600 |
| 2025-11-13 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-11-12 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-11-11 | 3.330 | 3.360 | 3.330 | 3.350 | 3.350 | 700 |
| 2025-11-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 500 |
| 2025-11-07 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-11-06 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 200 |
| 2025-11-05 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 500 |
| 2025-11-04 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2025-11-03 | 3.390 | 3.390 | 3.320 | 3.320 | 3.320 | 2,700 |
| 2025-10-31 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 1,000 |
| 2025-10-30 | 3.380 | 3.380 | 3.370 | 3.380 | 3.380 | 700 |
| 2025-10-29 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 200 |
| 2025-10-28 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 100 |
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.