Nexpe Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-08-01 | 3.840 | 3.850 | 3.840 | 3.850 | 3.850 | 600 |
| 2025-07-31 | 3.830 | 3.850 | 3.770 | 3.820 | 3.820 | 1,500 |
| 2025-07-30 | 3.830 | 3.850 | 3.760 | 3.770 | 3.770 | 1,500 |
| 2025-07-29 | 3.760 | 3.850 | 3.760 | 3.850 | 3.850 | 600 |
| 2025-07-28 | 3.850 | 3.850 | 3.750 | 3.760 | 3.760 | 1,600 |
| 2025-07-25 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-07-24 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 400 |
| 2025-07-23 | 3.850 | 3.860 | 3.770 | 3.770 | 3.770 | 1,200 |
| 2025-07-22 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 100 |
| 2025-07-21 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 100 |
| 2025-07-18 | 3.920 | 3.920 | 3.770 | 3.860 | 3.860 | 400 |
| 2025-07-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 400 |
| 2025-07-16 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 100 |
| 2025-07-15 | 3.850 | 3.910 | 3.850 | 3.910 | 3.910 | 700 |
| 2025-07-14 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 100 |
| 2025-07-11 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-07-10 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-07-09 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-07-08 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 500 |
| 2025-07-07 | 3.820 | 3.840 | 3.820 | 3.840 | 3.840 | 200 |
| 2025-07-04 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 100 |
| 2025-07-03 | 3.850 | 3.850 | 3.830 | 3.830 | 3.830 | 600 |
| 2025-07-02 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 200 |
| 2025-07-01 | 3.850 | 3.880 | 3.850 | 3.850 | 3.850 | 700 |
| 2025-06-30 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 100 |
| 2025-06-27 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 100 |
| 2025-06-26 | 3.750 | 3.770 | 3.750 | 3.760 | 3.760 | 500 |
| 2025-06-25 | 3.800 | 3.800 | 3.790 | 3.790 | 3.790 | 600 |
| 2025-06-24 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 100 |
| 2025-06-23 | 3.750 | 3.750 | 3.740 | 3.740 | 3.740 | 200 |
| 2025-06-20 | 3.870 | 3.870 | 3.740 | 3.840 | 3.840 | 1,200 |
| 2025-06-18 | 3.800 | 3.880 | 3.800 | 3.860 | 3.860 | 200 |
| 2025-06-17 | 3.800 | 3.880 | 3.800 | 3.880 | 3.880 | 700 |
| 2025-06-16 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-06-13 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 200 |
| 2025-06-12 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-06-11 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-06-10 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 300 |
| 2025-06-09 | 3.880 | 3.960 | 3.880 | 3.960 | 3.960 | 3,200 |
| 2025-06-06 | 3.750 | 3.840 | 3.750 | 3.780 | 3.780 | 900 |
| 2025-06-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 200 |
| 2025-06-04 | 3.740 | 3.800 | 3.740 | 3.800 | 3.800 | 1,200 |
| 2025-06-03 | 3.880 | 3.880 | 3.770 | 3.770 | 3.770 | 1,300 |
| 2025-06-02 | 3.850 | 3.880 | 3.730 | 3.740 | 3.740 | 2,300 |
| 2025-05-30 | 3.900 | 3.910 | 3.740 | 3.740 | 3.740 | 1,800 |
| 2025-05-29 | 3.890 | 3.890 | 3.850 | 3.850 | 3.850 | 300 |
| 2025-05-28 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 100 |
| 2025-05-27 | 3.940 | 3.940 | 3.850 | 3.850 | 3.850 | 500 |
| 2025-05-26 | 3.850 | 3.920 | 3.850 | 3.920 | 3.920 | 500 |
| 2025-05-23 | 3.830 | 3.960 | 3.780 | 3.790 | 3.790 | 1,500 |
| 2025-05-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 200 |
| 2025-05-21 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 300 |
| 2025-05-20 | 3.930 | 3.950 | 3.810 | 3.810 | 3.810 | 800 |
| 2025-05-19 | 3.960 | 3.960 | 3.950 | 3.950 | 3.950 | 500 |
| 2025-05-16 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 100 |
| 2025-05-15 | 3.940 | 3.950 | 3.940 | 3.950 | 3.950 | 600 |
| 2025-05-14 | 3.900 | 3.930 | 3.900 | 3.930 | 3.930 | 300 |
| 2025-05-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 100 |
| 2025-05-12 | 3.940 | 3.940 | 3.760 | 3.880 | 3.880 | 700 |
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.