Nexpe Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 4.370 | 4.450 | 4.370 | 4.450 | 4.450 | 200 |
| 2024-11-06 | 4.460 | 4.500 | 4.450 | 4.450 | 4.450 | 500 |
| 2024-11-05 | 4.460 | 4.460 | 4.440 | 4.450 | 4.450 | 300 |
| 2024-11-04 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 200 |
| 2024-11-01 | 4.370 | 4.490 | 4.370 | 4.490 | 4.490 | 400 |
| 2024-10-31 | 4.410 | 4.510 | 4.410 | 4.510 | 4.510 | 300 |
| 2024-10-30 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 100 |
| 2024-10-29 | 4.440 | 4.570 | 4.370 | 4.370 | 4.370 | 1,900 |
| 2024-10-28 | 4.480 | 4.640 | 4.370 | 4.370 | 4.370 | 3,600 |
| 2024-10-25 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 1,300 |
| 2024-10-24 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 100 |
| 2024-10-23 | 4.450 | 4.480 | 4.400 | 4.480 | 4.480 | 2,000 |
| 2024-10-22 | 4.400 | 4.400 | 4.080 | 4.080 | 4.080 | 200 |
| 2024-10-21 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 100 |
| 2024-10-18 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 100 |
| 2024-10-17 | 4.240 | 4.250 | 4.120 | 4.250 | 4.250 | 600 |
| 2024-10-16 | 3.960 | 4.370 | 3.960 | 4.080 | 4.080 | 11,900 |
| 2024-10-15 | 4.050 | 4.050 | 3.990 | 3.990 | 3.990 | 400 |
| 2024-10-14 | 4.080 | 4.080 | 4.010 | 4.010 | 4.010 | 200 |
| 2024-10-11 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 200 |
| 2024-10-10 | 4.050 | 4.060 | 4.000 | 4.000 | 4.000 | 1,200 |
| 2024-10-09 | 4.050 | 4.050 | 3.970 | 4.040 | 4.040 | 500 |
| 2024-10-08 | 4.000 | 4.030 | 4.000 | 4.030 | 4.030 | 1,300 |
| 2024-10-07 | 4.000 | 4.050 | 3.980 | 4.050 | 4.050 | 2,100 |
| 2024-10-04 | 4.060 | 4.070 | 4.060 | 4.070 | 4.070 | 300 |
| 2024-10-03 | 4.020 | 4.050 | 4.020 | 4.050 | 4.050 | 200 |
| 2024-10-02 | 4.130 | 4.130 | 4.080 | 4.080 | 4.080 | 400 |
| 2024-10-01 | 4.090 | 4.090 | 4.000 | 4.020 | 4.020 | 1,100 |
| 2024-09-30 | 4.030 | 4.030 | 4.010 | 4.010 | 4.010 | 900 |
| 2024-09-27 | 4.060 | 4.110 | 4.020 | 4.020 | 4.020 | 1,500 |
| 2024-09-26 | 4.070 | 4.100 | 4.020 | 4.060 | 4.060 | 1,300 |
| 2024-09-25 | 4.080 | 4.090 | 4.020 | 4.070 | 4.070 | 500 |
| 2024-09-24 | 4.110 | 4.110 | 4.020 | 4.030 | 4.030 | 800 |
| 2024-09-23 | 4.100 | 4.100 | 4.070 | 4.070 | 4.070 | 400 |
| 2024-09-20 | 4.040 | 4.110 | 4.020 | 4.060 | 4.060 | 1,100 |
| 2024-09-19 | 4.100 | 4.110 | 4.030 | 4.030 | 4.030 | 2,800 |
| 2024-09-18 | 4.100 | 4.100 | 4.040 | 4.040 | 4.040 | 900 |
| 2024-09-17 | 4.110 | 4.110 | 4.040 | 4.040 | 4.040 | 300 |
| 2024-09-16 | 4.120 | 4.120 | 4.080 | 4.080 | 4.080 | 300 |
| 2024-09-13 | 4.050 | 4.080 | 4.000 | 4.080 | 4.080 | 1,100 |
| 2024-09-12 | 4.100 | 4.100 | 4.050 | 4.050 | 4.050 | 300 |
| 2024-09-11 | 4.090 | 4.090 | 4.060 | 4.060 | 4.060 | 400 |
| 2024-09-10 | 4.120 | 4.120 | 4.080 | 4.080 | 4.080 | 200 |
| 2024-09-09 | 4.170 | 4.170 | 4.050 | 4.060 | 4.060 | 500 |
| 2024-09-06 | 4.150 | 4.150 | 4.040 | 4.040 | 4.040 | 200 |
| 2024-09-05 | 4.170 | 4.170 | 4.040 | 4.040 | 4.040 | 200 |
| 2024-09-04 | 4.070 | 4.180 | 4.000 | 4.000 | 4.000 | 1,900 |
| 2024-09-03 | 4.080 | 4.090 | 3.990 | 3.990 | 3.990 | 500 |
| 2024-09-02 | 4.070 | 4.100 | 4.070 | 4.090 | 4.090 | 2,100 |
| 2024-08-30 | 4.000 | 4.090 | 4.000 | 4.090 | 4.090 | 1,000 |
| 2024-08-29 | 4.050 | 4.080 | 4.020 | 4.080 | 4.080 | 1,300 |
| 2024-08-28 | 4.030 | 4.100 | 4.030 | 4.100 | 4.100 | 800 |
| 2024-08-27 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 300 |
| 2024-08-26 | 4.000 | 4.100 | 3.960 | 3.960 | 3.960 | 4,200 |
| 2024-08-23 | 4.130 | 4.130 | 4.050 | 4.050 | 4.050 | 200 |
| 2024-08-22 | 4.150 | 4.150 | 3.980 | 3.980 | 3.980 | 1,100 |
| 2024-08-21 | 4.090 | 4.090 | 4.050 | 4.060 | 4.060 | 3,400 |
| 2024-08-20 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 100 |
| 2024-08-19 | 4.020 | 4.200 | 4.020 | 4.110 | 4.110 | 7,500 |
| 2024-08-16 | 4.150 | 4.190 | 4.150 | 4.180 | 4.180 | 1,700 |
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.