Nexpe Participações S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	2.490	2.490	2.410	2.410	2.410	1,000
2026-10-14	2.410	2.540	2.410	2.540	2.540	400
2026-10-13	2.520	2.590	2.520	2.590	2.590	1,400
2026-10-09	2.490	2.490	2.440	2.490	2.490	700
2026-10-08	2.350	2.350	2.300	2.300	2.300	2,400
2026-10-07	2.400	2.400	2.400	2.400	2.400	500
2026-10-06	2.400	2.400	2.400	2.400	2.400	0
2026-10-05	2.580	2.600	2.400	2.400	2.400	2,900
2026-10-02	2.410	2.410	2.410	2.410	2.410	0
2026-10-01	2.410	2.410	2.410	2.410	2.410	100
2026-09-30	2.440	2.610	2.380	2.490	2.490	9,700
2026-09-29	2.300	2.300	2.300	2.300	2.300	0
2026-09-28	2.300	2.300	2.300	2.300	2.300	100
2026-09-25	2.300	2.300	2.290	2.290	2.290	200
2026-09-24	2.300	2.300	2.290	2.290	2.290	700
2026-09-23	2.320	2.320	2.320	2.320	2.320	400
2026-09-22	2.330	2.340	2.300	2.340	2.340	900
2026-09-21	2.330	2.330	2.330	2.330	2.330	100
2026-09-18	2.310	2.310	2.310	2.310	2.310	0
2026-09-17	2.310	2.310	2.310	2.310	2.310	100
2026-09-16	2.320	2.340	2.320	2.340	2.340	1,300
2026-09-15	2.300	2.300	2.300	2.300	2.300	100
2026-09-14	2.300	2.300	2.300	2.300	2.300	1,700
2026-09-11	2.300	2.300	2.290	2.290	2.290	300
2026-09-10	2.320	2.320	2.290	2.290	2.290	2,600
2026-09-09	2.320	2.330	2.300	2.330	2.330	4,100
2026-09-08	2.330	2.330	2.330	2.330	2.330	400
2026-09-04	2.350	2.370	2.330	2.330	2.330	400
2026-09-03	2.350	2.350	2.350	2.350	2.350	0
2026-09-02	2.350	2.350	2.350	2.350	2.350	500
2026-09-01	2.320	2.320	2.310	2.310	2.310	2,200
2026-08-31	2.350	2.350	2.350	2.350	2.350	100
2026-08-28	2.320	2.320	2.320	2.320	2.320	0
2026-08-27	2.320	2.320	2.320	2.320	2.320	1,000
2026-08-26	2.320	2.320	2.320	2.320	2.320	100
2026-08-25	2.310	2.360	2.310	2.320	2.320	600
2026-08-24	2.310	2.310	2.310	2.310	2.310	0
2026-08-21	2.310	2.310	2.310	2.310	2.310	1,100
2026-08-20	2.310	2.310	2.310	2.310	2.310	0
2026-08-19	2.310	2.310	2.310	2.310	2.310	0
2026-08-18	2.310	2.310	2.310	2.310	2.310	0
2026-08-17	2.310	2.310	2.310	2.310	2.310	0
2026-08-14	2.320	2.320	2.310	2.310	2.310	700
2026-08-13	2.330	2.330	2.330	2.330	2.330	0
2026-08-12	2.330	2.330	2.330	2.330	2.330	0
2026-08-11	2.330	2.330	2.330	2.330	2.330	100
2026-08-10	2.330	2.330	2.330	2.330	2.330	800
2026-08-07	2.380	2.400	2.380	2.400	2.400	900
2026-08-06	2.350	2.350	2.350	2.350	2.350	0
2026-08-05	2.350	2.350	2.350	2.350	2.350	200
2026-08-04	2.350	2.350	2.350	2.350	2.350	300
2026-08-03	2.350	2.350	2.350	2.350	2.350	1,000
2026-07-31	2.370	2.370	2.370	2.370	2.370	200
2026-07-30	2.370	2.370	2.370	2.370	2.370	200
2026-07-29	2.380	2.380	2.380	2.380	2.380	0
2026-07-28	2.380	2.380	2.380	2.380	2.380	0
2026-07-27	2.380	2.380	2.380	2.380	2.380	100
2026-07-24	2.380	2.380	2.380	2.380	2.380	100
2026-07-23	2.380	2.400	2.380	2.380	2.380	1,000
2026-07-22	2.370	2.370	2.370	2.370	2.370	100

Page 1 of 2 · 61 trading daysOlder →

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.