NEXP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 18 |
| 2025-07-21 | 3.800 | 3.920 | 3.800 | 3.920 | 3.920 | 216 |
| 2025-07-18 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 46 |
| 2025-07-17 | 3.850 | 3.900 | 3.850 | 3.900 | 3.900 | 55 |
| 2025-07-16 | 3.870 | 3.900 | 3.790 | 3.850 | 3.850 | 125 |
| 2025-07-15 | 3.850 | 3.860 | 3.780 | 3.790 | 3.790 | 172 |
| 2025-07-14 | 3.840 | 3.860 | 3.790 | 3.850 | 3.850 | 76 |
| 2025-07-11 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 181 |
| 2025-07-10 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 36 |
| 2025-07-09 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 44 |
| 2025-07-08 | 3.840 | 3.860 | 3.770 | 3.770 | 3.770 | 94 |
| 2025-07-07 | 3.860 | 3.860 | 3.790 | 3.790 | 3.790 | 62 |
| 2025-07-04 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 166 |
| 2025-07-03 | 3.800 | 3.850 | 3.770 | 3.800 | 3.800 | 275 |
| 2025-07-02 | 3.840 | 3.870 | 3.780 | 3.860 | 3.860 | 148 |
| 2025-07-01 | 3.830 | 3.840 | 3.780 | 3.790 | 3.790 | 169 |
| 2025-06-30 | 3.770 | 3.830 | 3.770 | 3.800 | 3.800 | 38 |
| 2025-06-27 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 6 |
| 2025-06-26 | 3.750 | 3.830 | 3.750 | 3.820 | 3.820 | 204 |
| 2025-06-25 | 3.840 | 3.840 | 3.750 | 3.750 | 3.750 | 178 |
| 2025-06-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 52 |
| 2025-06-23 | 3.800 | 3.830 | 3.780 | 3.800 | 3.800 | 135 |
| 2025-06-20 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 180 |
| 2025-06-18 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 131 |
| 2025-06-17 | 3.780 | 3.920 | 3.780 | 3.790 | 3.790 | 99 |
| 2025-06-16 | 3.940 | 3.940 | 3.770 | 3.920 | 3.920 | 132 |
| 2025-06-13 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 130 |
| 2025-06-12 | 3.980 | 3.980 | 3.740 | 3.740 | 3.740 | 24 |
| 2025-06-11 | 3.980 | 3.980 | 3.740 | 3.740 | 3.740 | 73 |
| 2025-06-10 | 3.980 | 3.980 | 3.740 | 3.950 | 3.950 | 213 |
| 2025-06-09 | 3.940 | 3.940 | 3.740 | 3.940 | 3.940 | 110 |
| 2025-06-06 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 185 |
| 2025-06-05 | 3.750 | 3.890 | 3.750 | 3.750 | 3.750 | 66 |
| 2025-06-04 | 3.760 | 3.930 | 3.750 | 3.750 | 3.750 | 224 |
| 2025-06-03 | 3.770 | 3.780 | 3.770 | 3.780 | 3.780 | 141 |
| 2025-06-02 | 3.730 | 3.940 | 3.730 | 3.800 | 3.800 | 270 |
| 2025-05-30 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 94 |
| 2025-05-29 | 3.900 | 3.900 | 3.760 | 3.880 | 3.880 | 133 |
| 2025-05-28 | 3.790 | 3.900 | 3.790 | 3.860 | 3.860 | 119 |
| 2025-05-27 | 3.890 | 3.900 | 3.780 | 3.790 | 3.790 | 139 |
| 2025-05-26 | 3.930 | 3.930 | 3.750 | 3.900 | 3.900 | 26 |
| 2025-05-23 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 145 |
| 2025-05-22 | 3.800 | 3.930 | 3.730 | 3.770 | 3.770 | 182 |
| 2025-05-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 34 |
| 2025-05-20 | 3.710 | 3.920 | 3.710 | 3.800 | 3.800 | 227 |
| 2025-05-19 | 3.880 | 3.960 | 3.790 | 3.790 | 3.790 | 115 |
| 2025-05-16 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 121 |
| 2025-05-15 | 3.950 | 3.950 | 3.800 | 3.800 | 3.800 | 73 |
| 2025-05-14 | 3.890 | 3.900 | 3.700 | 3.800 | 3.800 | 362 |
| 2025-05-13 | 3.860 | 3.860 | 3.750 | 3.770 | 3.770 | 127 |
| 2025-05-12 | 3.590 | 3.910 | 3.590 | 3.910 | 3.910 | 129 |
| 2025-05-09 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2025-05-05 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 12 |
| 2025-05-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 37 |
| 2025-04-30 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 115 |
| 2025-04-29 | 3.860 | 3.990 | 3.860 | 3.990 | 3.990 | 34 |
| 2025-04-28 | 3.880 | 3.880 | 3.780 | 3.790 | 3.790 | 154 |
| 2025-04-25 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 159 |
| 2025-04-24 | 3.860 | 3.860 | 3.760 | 3.760 | 3.760 | 224 |
| 2025-04-23 | 3.880 | 3.890 | 3.770 | 3.770 | 3.770 | 41 |
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.