Nexpe Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2025-10-24 | 3.400 | 3.490 | 3.320 | 3.360 | 3.360 | 1,600 |
| 2025-10-23 | 3.390 | 3.530 | 3.380 | 3.530 | 3.530 | 1,400 |
| 2025-10-22 | 3.400 | 3.400 | 3.390 | 3.390 | 3.390 | 1,100 |
| 2025-10-21 | 3.390 | 3.450 | 3.380 | 3.450 | 3.450 | 300 |
| 2025-10-20 | 3.390 | 3.410 | 3.380 | 3.410 | 3.410 | 1,300 |
| 2025-10-17 | 3.390 | 3.410 | 3.390 | 3.410 | 3.410 | 400 |
| 2025-10-16 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2025-10-15 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2025-10-14 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2025-10-13 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 400 |
| 2025-10-10 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2025-10-09 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 1,000 |
| 2025-10-08 | 3.450 | 3.500 | 3.450 | 3.500 | 3.500 | 400 |
| 2025-10-07 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2025-10-06 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2025-10-03 | 3.410 | 3.410 | 3.390 | 3.390 | 3.390 | 600 |
| 2025-10-02 | 3.590 | 3.590 | 3.410 | 3.580 | 3.580 | 800 |
| 2025-10-01 | 3.500 | 3.650 | 3.390 | 3.390 | 3.390 | 2,800 |
| 2025-09-30 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 200 |
| 2025-09-29 | 3.380 | 3.710 | 3.380 | 3.430 | 3.430 | 1,800 |
| 2025-09-26 | 3.650 | 3.660 | 3.380 | 3.380 | 3.380 | 1,700 |
| 2025-09-25 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-09-24 | 3.450 | 3.680 | 3.450 | 3.680 | 3.680 | 200 |
| 2025-09-23 | 3.450 | 3.460 | 3.450 | 3.460 | 3.460 | 1,300 |
| 2025-09-22 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-09-19 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-09-18 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-09-17 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-09-16 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 700 |
| 2025-09-15 | 3.490 | 3.490 | 3.450 | 3.450 | 3.450 | 200 |
| 2025-09-12 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 200 |
| 2025-09-11 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 500 |
| 2025-09-10 | 3.410 | 3.410 | 3.400 | 3.400 | 3.400 | 1,400 |
| 2025-09-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2025-09-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-09-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-09-04 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 300 |
| 2025-09-03 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 200 |
| 2025-09-02 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2025-09-01 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 700 |
| 2025-08-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 300 |
| 2025-08-28 | 3.460 | 3.460 | 3.380 | 3.380 | 3.380 | 1,500 |
| 2025-08-27 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 700 |
| 2025-08-26 | 3.560 | 3.560 | 3.520 | 3.520 | 3.520 | 800 |
| 2025-08-25 | 3.600 | 3.600 | 3.550 | 3.550 | 3.550 | 1,100 |
| 2025-08-22 | 3.630 | 3.750 | 3.630 | 3.640 | 3.640 | 1,900 |
| 2025-08-21 | 3.660 | 3.660 | 3.620 | 3.620 | 3.620 | 1,800 |
| 2025-08-20 | 3.600 | 3.670 | 3.600 | 3.670 | 3.670 | 1,500 |
| 2025-08-19 | 3.680 | 3.790 | 3.500 | 3.550 | 3.550 | 2,200 |
| 2025-08-18 | 3.730 | 3.730 | 3.710 | 3.710 | 3.710 | 1,200 |
| 2025-08-15 | 3.900 | 3.900 | 3.710 | 3.710 | 3.710 | 3,400 |
| 2025-08-14 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 200 |
| 2025-08-13 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 400 |
| 2025-08-12 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 700 |
| 2025-08-11 | 3.810 | 3.890 | 3.790 | 3.790 | 3.790 | 1,200 |
| 2025-08-08 | 3.810 | 3.850 | 3.760 | 3.800 | 3.800 | 1,500 |
| 2025-08-07 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 300 |
| 2025-08-06 | 3.850 | 3.880 | 3.770 | 3.770 | 3.770 | 1,000 |
| 2025-08-05 | 3.760 | 3.760 | 3.750 | 3.750 | 3.750 | 300 |
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.