Nexpe Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 3.900 | 3.900 | 3.760 | 3.760 | 3.760 | 900 |
| 2025-02-06 | 3.770 | 3.910 | 3.770 | 3.850 | 3.850 | 1,600 |
| 2025-02-05 | 3.850 | 3.850 | 3.840 | 3.840 | 3.840 | 1,100 |
| 2025-02-04 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 100 |
| 2025-02-03 | 3.810 | 3.850 | 3.810 | 3.850 | 3.850 | 3,000 |
| 2025-01-31 | 3.840 | 3.940 | 3.840 | 3.940 | 3.940 | 1,200 |
| 2025-01-30 | 3.850 | 3.850 | 3.730 | 3.840 | 3.840 | 2,100 |
| 2025-01-29 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 400 |
| 2025-01-28 | 3.900 | 3.950 | 3.890 | 3.890 | 3.890 | 900 |
| 2025-01-27 | 3.780 | 3.840 | 3.740 | 3.840 | 3.840 | 2,000 |
| 2025-01-24 | 3.680 | 3.750 | 3.680 | 3.750 | 3.750 | 1,500 |
| 2025-01-23 | 3.760 | 3.830 | 3.720 | 3.800 | 3.800 | 2,200 |
| 2025-01-22 | 3.850 | 3.850 | 3.710 | 3.850 | 3.850 | 2,400 |
| 2025-01-21 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,000 |
| 2025-01-20 | 3.910 | 3.910 | 3.750 | 3.750 | 3.750 | 2,100 |
| 2025-01-17 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,000 |
| 2025-01-16 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 200 |
| 2025-01-15 | 3.720 | 3.810 | 3.720 | 3.730 | 3.730 | 1,700 |
| 2025-01-14 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,000 |
| 2025-01-13 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,000 |
| 2025-01-10 | 3.740 | 3.950 | 3.740 | 3.740 | 3.740 | 1,300 |
| 2025-01-09 | 3.890 | 3.890 | 3.850 | 3.850 | 3.850 | 700 |
| 2025-01-08 | 3.940 | 3.940 | 3.790 | 3.790 | 3.790 | 800 |
| 2025-01-07 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 100 |
| 2025-01-06 | 3.900 | 3.910 | 3.900 | 3.910 | 3.910 | 500 |
| 2025-01-03 | 3.860 | 3.890 | 3.720 | 3.720 | 3.720 | 600 |
| 2025-01-02 | 3.870 | 3.890 | 3.730 | 3.730 | 3.730 | 1,300 |
| 2024-12-30 | 3.810 | 3.890 | 3.720 | 3.870 | 3.870 | 1,400 |
| 2024-12-27 | 3.690 | 3.820 | 3.630 | 3.630 | 3.630 | 2,600 |
| 2024-12-26 | 3.680 | 3.690 | 3.600 | 3.690 | 3.690 | 1,600 |
| 2024-12-23 | 3.800 | 3.870 | 3.630 | 3.650 | 3.650 | 2,400 |
| 2024-12-20 | 3.810 | 3.810 | 3.720 | 3.810 | 3.810 | 700 |
| 2024-12-19 | 3.770 | 3.830 | 3.750 | 3.770 | 3.770 | 1,800 |
| 2024-12-18 | 3.850 | 3.850 | 3.780 | 3.780 | 3.780 | 600 |
| 2024-12-17 | 3.870 | 3.880 | 3.770 | 3.780 | 3.780 | 1,600 |
| 2024-12-16 | 3.800 | 3.910 | 3.800 | 3.890 | 3.890 | 1,900 |
| 2024-12-13 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 100 |
| 2024-12-12 | 3.850 | 3.930 | 3.800 | 3.800 | 3.800 | 600 |
| 2024-12-11 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 100 |
| 2024-12-10 | 3.640 | 3.960 | 3.640 | 3.950 | 3.950 | 700 |
| 2024-12-09 | 3.870 | 3.880 | 3.870 | 3.880 | 3.880 | 300 |
| 2024-12-06 | 3.850 | 3.890 | 3.850 | 3.890 | 3.890 | 200 |
| 2024-12-05 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 200 |
| 2024-12-04 | 4.000 | 4.000 | 3.730 | 3.740 | 3.740 | 2,200 |
| 2024-12-03 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 100 |
| 2024-12-02 | 3.930 | 3.940 | 3.930 | 3.940 | 3.940 | 300 |
| 2024-11-29 | 4.000 | 4.150 | 3.800 | 3.940 | 3.940 | 2,400 |
| 2024-11-28 | 3.760 | 4.000 | 3.760 | 3.800 | 3.800 | 5,600 |
| 2024-11-27 | 4.050 | 4.050 | 3.800 | 3.800 | 3.800 | 3,000 |
| 2024-11-26 | 4.090 | 4.120 | 3.860 | 4.120 | 4.120 | 700 |
| 2024-11-25 | 3.890 | 4.180 | 3.890 | 4.090 | 4.090 | 3,500 |
| 2024-11-22 | 3.750 | 3.800 | 3.750 | 3.800 | 3.800 | 2,500 |
| 2024-11-21 | 3.740 | 3.750 | 3.740 | 3.750 | 3.750 | 500 |
| 2024-11-19 | 3.740 | 3.900 | 3.610 | 3.750 | 3.750 | 2,100 |
| 2024-11-18 | 3.550 | 3.750 | 3.550 | 3.750 | 3.750 | 300 |
| 2024-11-14 | 3.010 | 3.970 | 3.010 | 3.540 | 3.540 | 20,700 |
| 2024-11-13 | 4.470 | 4.470 | 4.100 | 4.120 | 4.120 | 1,800 |
| 2024-11-12 | 4.300 | 4.310 | 4.300 | 4.300 | 4.300 | 500 |
| 2024-11-11 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 100 |
| 2024-11-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 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.