Nexpe Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.780 | 3.940 | 3.780 | 3.940 | 3.940 | 900 |
| 2025-05-08 | 3.900 | 3.910 | 3.900 | 3.910 | 3.910 | 200 |
| 2025-05-07 | 3.770 | 3.930 | 3.770 | 3.930 | 3.930 | 200 |
| 2025-05-06 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 100 |
| 2025-05-05 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 100 |
| 2025-05-02 | 3.850 | 3.850 | 3.810 | 3.810 | 3.810 | 700 |
| 2025-04-30 | 3.760 | 3.940 | 3.760 | 3.780 | 3.780 | 1,100 |
| 2025-04-29 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-04-28 | 3.940 | 3.950 | 3.860 | 3.860 | 3.860 | 300 |
| 2025-04-25 | 3.860 | 3.960 | 3.860 | 3.870 | 3.870 | 2,700 |
| 2025-04-24 | 3.900 | 3.910 | 3.860 | 3.860 | 3.860 | 600 |
| 2025-04-23 | 3.920 | 3.920 | 3.850 | 3.860 | 3.860 | 900 |
| 2025-04-22 | 3.890 | 3.890 | 3.850 | 3.850 | 3.850 | 1,100 |
| 2025-04-17 | 3.790 | 3.880 | 3.790 | 3.830 | 3.830 | 500 |
| 2025-04-16 | 3.890 | 3.890 | 3.770 | 3.770 | 3.770 | 1,100 |
| 2025-04-15 | 3.890 | 3.890 | 3.850 | 3.850 | 3.850 | 1,100 |
| 2025-04-14 | 3.800 | 3.950 | 3.750 | 3.750 | 3.750 | 2,000 |
| 2025-04-11 | 3.920 | 3.920 | 3.800 | 3.800 | 3.800 | 1,700 |
| 2025-04-10 | 3.760 | 3.870 | 3.760 | 3.870 | 3.870 | 300 |
| 2025-04-09 | 3.920 | 3.920 | 3.740 | 3.740 | 3.740 | 300 |
| 2025-04-08 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 200 |
| 2025-04-07 | 3.930 | 3.930 | 3.800 | 3.800 | 3.800 | 300 |
| 2025-04-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 100 |
| 2025-04-03 | 3.980 | 3.980 | 3.820 | 3.860 | 3.860 | 1,300 |
| 2025-04-02 | 3.880 | 3.880 | 3.810 | 3.860 | 3.860 | 1,200 |
| 2025-04-01 | 3.880 | 3.880 | 3.850 | 3.870 | 3.870 | 900 |
| 2025-03-31 | 3.900 | 3.900 | 3.800 | 3.820 | 3.820 | 500 |
| 2025-03-28 | 3.990 | 3.990 | 3.910 | 3.910 | 3.910 | 200 |
| 2025-03-27 | 3.890 | 3.900 | 3.780 | 3.780 | 3.780 | 1,100 |
| 2025-03-26 | 4.040 | 4.040 | 3.900 | 3.900 | 3.900 | 200 |
| 2025-03-25 | 3.990 | 3.990 | 3.910 | 3.910 | 3.910 | 300 |
| 2025-03-24 | 3.990 | 4.070 | 3.980 | 4.000 | 4.000 | 3,300 |
| 2025-03-21 | 3.900 | 3.900 | 3.730 | 3.730 | 3.730 | 1,800 |
| 2025-03-20 | 3.780 | 3.780 | 3.760 | 3.760 | 3.760 | 500 |
| 2025-03-19 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 100 |
| 2025-03-18 | 3.940 | 3.990 | 3.860 | 3.860 | 3.860 | 300 |
| 2025-03-17 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 100 |
| 2025-03-14 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 700 |
| 2025-03-13 | 3.760 | 3.900 | 3.760 | 3.900 | 3.900 | 700 |
| 2025-03-12 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 100 |
| 2025-03-11 | 3.870 | 3.880 | 3.870 | 3.880 | 3.880 | 300 |
| 2025-03-10 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,700 |
| 2025-03-07 | 3.850 | 3.850 | 3.830 | 3.830 | 3.830 | 400 |
| 2025-03-06 | 3.710 | 3.800 | 3.710 | 3.800 | 3.800 | 600 |
| 2025-03-05 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 100 |
| 2025-02-28 | 3.910 | 3.950 | 3.850 | 3.850 | 3.850 | 500 |
| 2025-02-27 | 3.850 | 3.900 | 3.850 | 3.850 | 3.850 | 1,100 |
| 2025-02-26 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 1,500 |
| 2025-02-25 | 3.930 | 3.930 | 3.850 | 3.850 | 3.850 | 200 |
| 2025-02-24 | 3.850 | 3.850 | 3.760 | 3.800 | 3.800 | 700 |
| 2025-02-21 | 3.900 | 3.900 | 3.820 | 3.820 | 3.820 | 300 |
| 2025-02-20 | 3.880 | 3.890 | 3.780 | 3.780 | 3.780 | 700 |
| 2025-02-19 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 200 |
| 2025-02-18 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 100 |
| 2025-02-17 | 3.780 | 3.920 | 3.780 | 3.800 | 3.800 | 400 |
| 2025-02-14 | 3.990 | 3.990 | 3.740 | 3.740 | 3.740 | 200 |
| 2025-02-13 | 3.760 | 3.760 | 3.750 | 3.750 | 3.750 | 400 |
| 2025-02-12 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 100 |
| 2025-02-11 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 100 |
| 2025-02-10 | 3.940 | 3.950 | 3.940 | 3.950 | 3.950 | 1,000 |
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.