Cotação atual, histórico e gráfico do papel: DEXP3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações DEXP3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/04/2024	-0,96%	-0,11	11,29	11,10	10,95	11,40	807K	356
24/04/2024	2,70%	0,30	11,40	11,08	10,98	11,40	662K	320
23/04/2024	4,23%	0,45	11,10	10,57	10,50	11,50	2M	974
22/04/2024	-0,09%	-0,01	10,65	10,66	10,40	10,79	859K	393
19/04/2024	2,80%	0,29	10,66	10,34	10,34	10,75	515K	245
18/04/2024	-1,33%	-0,14	10,37	10,53	10,31	10,67	875K	402
17/04/2024	-0,19%	-0,02	10,51	10,69	10,51	10,86	978K	361
16/04/2024	-3,22%	-0,35	10,53	10,91	10,53	10,96	1M	549
15/04/2024	-2,77%	-0,31	10,88	11,19	10,88	11,19	2M	543
12/04/2024	-2,70%	-0,31	11,19	11,42	11,19	11,44	704K	405
11/04/2024	1,32%	0,15	11,50	11,49	11,24	11,50	510K	219
10/04/2024	-1,22%	-0,14	11,35	11,44	11,19	11,62	652K	331
09/04/2024	1,68%	0,19	11,49	11,40	11,29	11,49	330K	158
08/04/2024	-0,79%	-0,09	11,30	11,39	11,21	11,59	1M	338
05/04/2024	-2,98%	-0,35	11,39	11,74	11,30	11,75	515K	252
04/04/2024	2,80%	0,32	11,74	11,51	11,44	11,99	1M	375
03/04/2024	1,60%	0,18	11,42	11,25	11,00	11,72	2M	813
02/04/2024	-0,97%	-0,11	11,24	11,35	11,16	11,45	875K	398
01/04/2024	-3,40%	-0,40	11,35	11,50	11,23	11,69	2M	817
28/03/2024	-0,93%	-0,11	11,75	11,81	11,75	11,93	672K	201
27/03/2024	-0,67%	-0,08	11,86	11,95	11,63	12,11	1M	440
26/03/2024	-4,17%	-0,52	11,94	12,46	11,88	12,50	2M	416
25/03/2024	-2,73%	-0,35	12,46	12,56	12,41	12,98	545K	184
22/03/2024	2,64%	0,33	12,81	12,47	12,46	12,93	463K	229
21/03/2024	-0,56%	-0,07	12,48	12,38	12,38	12,50	203K	85
20/03/2024	2,87%	0,35	12,55	12,29	12,15	12,61	490K	159
19/03/2024	1,84%	0,22	12,20	11,83	11,82	12,23	645K	129
18/03/2024	-2,20%	-0,27	11,98	12,25	11,90	12,40	794K	315
15/03/2024	-2,00%	-0,25	12,25	12,62	12,25	12,64	299K	126
14/03/2024	0,89%	0,11	12,50	12,37	12,23	12,50	347K	137
13/03/2024	-1,82%	-0,23	12,39	12,66	12,34	12,66	4M	194
12/03/2024	5,87%	0,70	12,62	12,03	12,03	12,70	1M	297
11/03/2024	-4,64%	-0,58	11,92	12,50	11,92	12,58	725K	273
08/03/2024	-1,65%	-0,21	12,50	12,40	12,40	12,78	181K	104
07/03/2024	-1,32%	-0,17	12,71	12,73	12,65	12,97	348K	189
06/03/2024	2,22%	0,28	12,88	12,65	12,58	12,88	483K	240
05/03/2024	2,44%	0,30	12,60	12,28	12,25	12,60	521K	226
04/03/2024	-2,46%	-0,31	12,30	12,61	12,23	12,75	908K	379
01/03/2024	-3,96%	-0,52	12,61	13,30	12,61	13,33	1M	458
29/02/2024	-0,53%	-0,07	13,13	13,20	13,01	13,29	758K	364
28/02/2024	-0,23%	-0,03	13,20	13,14	12,95	13,30	829K	326
27/02/2024	5,84%	0,73	13,23	12,50	12,42	13,30	3M	730
26/02/2024	2,29%	0,28	12,50	12,20	12,19	12,50	545K	147
23/02/2024	-1,77%	-0,22	12,22	12,45	12,17	12,75	745K	230
22/02/2024	-0,40%	-0,05	12,44	12,50	12,26	12,65	308K	153
21/02/2024	-2,19%	-0,28	12,49	12,68	12,30	12,68	607K	210
20/02/2024	4,50%	0,55	12,77	12,15	12,12	12,82	1M	414
19/02/2024	0,91%	0,11	12,22	12,34	11,91	12,34	450K	150
16/02/2024	1,51%	0,18	12,11	12,10	11,80	12,30	630K	258
15/02/2024	0,17%	0,02	11,93	11,96	11,50	12,08	710K	303
14/02/2024	-3,72%	-0,46	11,91	12,36	11,91	12,36	524K	175
09/02/2024	2,15%	0,26	12,37	11,99	11,98	12,37	727K	190
08/02/2024	-3,12%	-0,39	12,11	12,51	11,98	12,64	798K	283
07/02/2024	1,13%	0,14	12,50	12,36	12,36	12,77	1M	370
06/02/2024	-0,32%	-0,04	12,36	12,40	12,15	12,72	728K	251
05/02/2024	2,39%	0,29	12,40	12,30	12,10	12,99	3M	968
02/02/2024	0,00%	0,00	12,11	12,19	11,86	12,30	1M	401
01/02/2024	2,28%	0,27	12,11	11,85	11,84	12,20	2M	800
31/01/2024	-1,33%	-0,16	11,84	11,81	11,61	12,00	793K	368
30/01/2024	2,13%	0,25	12,00	11,57	11,45	12,00	759K	334
29/01/2024	-0,51%	-0,06	11,75	11,81	11,62	11,99	831K	361
26/01/2024	1,29%	0,15	11,81	11,69	11,49	11,88	821K	285
25/01/2024	1,22%	0,14	11,66	11,51	11,48	11,70	223K	124
24/01/2024	2,40%	0,27	11,52	11,27	11,27	11,68	645K	243
23/01/2024	1,99%	0,22	11,25	11,05	11,05	11,26	1M	169
22/01/2024	-1,96%	-0,22	11,03	11,25	11,03	11,42	555K	212
19/01/2024	-0,71%	-0,08	11,25	11,33	11,12	11,33	867K	300
18/01/2024	-0,44%	-0,05	11,33	11,30	11,25	11,49	712K	253
17/01/2024	-1,90%	-0,22	11,38	11,60	11,38	11,84	693K	242
16/01/2024	-0,60%	-0,07	11,60	11,67	11,50	11,90	463K	153
15/01/2024	-1,19%	-0,14	11,67	11,81	11,64	11,90	473K	223
12/01/2024	2,07%	0,24	11,81	11,60	11,60	11,90	340K	172
11/01/2024	-1,28%	-0,15	11,57	11,62	11,50	11,83	459K	196
10/01/2024	-0,42%	-0,05	11,72	11,94	11,50	11,94	890K	220
09/01/2024	-0,25%	-0,03	11,77	11,91	11,70	11,96	702K	181
08/01/2024	2,08%	0,24	11,80	11,68	11,42	11,80	813K	349
05/01/2024	3,49%	0,39	11,56	11,15	11,05	11,56	771K	235
04/01/2024	-0,62%	-0,07	11,17	11,24	10,76	11,40	839K	281
03/01/2024	-2,09%	-0,24	11,24	11,49	11,19	11,49	928K	413
02/01/2024	-1,20%	-0,14	11,48	11,80	11,33	11,80	22M	583
28/12/2023	-0,94%	-0,11	11,62	11,72	11,43	11,80	780K	266
27/12/2023	1,21%	0,14	11,73	11,73	11,50	11,73	2M	203
26/12/2023	-1,86%	-0,22	11,59	11,81	11,44	11,91	1M	386
22/12/2023	-1,34%	-0,16	11,81	11,97	11,81	12,11	464K	199
21/12/2023	-1,56%	-0,19	11,97	12,07	11,71	12,32	6M	354
20/12/2023	4,29%	0,50	12,16	11,70	11,56	12,21	13M	420
19/12/2023	0,34%	0,04	11,66	11,55	11,55	11,82	426K	135
18/12/2023	-2,27%	-0,27	11,62	11,89	11,62	11,89	262K	94
15/12/2023	1,19%	0,14	11,89	11,75	11,73	11,95	1M	264
14/12/2023	2,17%	0,25	11,75	11,58	11,44	11,75	765K	247
13/12/2023	2,13%	0,24	11,50	11,34	11,25	11,50	649K	218
12/12/2023	-2,60%	-0,30	11,26	11,50	11,26	11,59	397K	167
11/12/2023	-1,11%	-0,13	11,56	11,69	11,42	11,70	142K	84
08/12/2023	0,26%	0,03	11,69	11,69	11,44	11,69	310K	164
07/12/2023	1,39%	0,16	11,66	11,59	11,45	11,84	297K	134
06/12/2023	1,77%	0,20	11,50	11,45	11,30	11,90	943K	330
05/12/2023	-1,74%	-0,20	11,30	11,69	11,30	11,69	235K	111
04/12/2023	-1,03%	-0,12	11,50	11,59	11,22	11,93	1M	448
01/12/2023	3,75%	0,42	11,62	11,22	11,01	11,62	1M	593
30/11/2023	-0,80%	-0,09	11,20	11,30	11,20	11,45	399K	147
29/11/2023	2,17%	0,24	11,29	11,09	10,95	11,29	978K	343
28/11/2023	0,55%	0,06	11,05	11,00	10,99	11,13	528K	101
27/11/2023	-0,99%	-0,11	10,99	11,27	10,99	11,30	543K	159
24/11/2023	-0,72%	-0,08	11,10	11,27	11,01	11,38	948K	196
23/11/2023	-2,61%	-0,30	11,18	11,49	11,15	11,51	409K	144
22/11/2023	-3,37%	-0,40	11,48	11,80	11,48	12,00	778K	260
21/11/2023	-1,00%	-0,12	11,88	12,00	11,71	12,00	715K	223
20/11/2023	0,84%	0,10	12,00	11,98	11,79	12,05	1M	382
17/11/2023	2,59%	0,30	11,90	11,65	11,30	12,00	1M	340
16/11/2023	4,69%	0,52	11,60	11,08	10,96	11,60	2M	409
14/11/2023	0,36%	0,04	11,08	11,10	10,71	11,25	1M	263
13/11/2023	2,41%	0,26	11,04	10,75	10,75	11,13	1M	386
10/11/2023	5,69%	0,58	10,78	10,16	10,12	11,08	1M	341
09/11/2023	0,39%	0,04	10,20	10,16	9,90	10,23	422K	135
08/11/2023	2,21%	0,22	10,16	9,80	9,70	10,16	540K	255
07/11/2023	3,01%	0,29	9,94	9,60	9,54	9,94	993K	295
06/11/2023	-0,52%	-0,05	9,65	9,80	9,65	9,99	596K	338
03/11/2023	2,32%	0,22	9,70	9,64	9,62	10,07	615K	332
01/11/2023	-0,84%	-0,08	9,48	9,49	9,44	9,70	401K	207
31/10/2023	0,84%	0,08	9,56	9,42	9,38	9,72	713K	132
30/10/2023	0,64%	0,06	9,48	9,42	9,35	9,52	495K	217
27/10/2023	-3,78%	-0,37	9,42	9,80	9,42	9,90	735K	242
26/10/2023	-0,51%	-0,05	9,79	9,75	9,70	9,99	377K	166
25/10/2023	-3,15%	-0,32	9,84	10,15	9,74	10,20	1M	403
24/10/2023	-0,10%	-0,01	10,16	10,17	9,93	10,35	421K	173
23/10/2023	0,99%	0,10	10,17	10,08	9,86	10,39	453K	141
20/10/2023	-2,04%	-0,21	10,07	10,08	10,07	10,39	458K	202
19/10/2023	2,09%	0,21	10,28	9,96	9,96	10,49	386K	193
18/10/2023	-2,04%	-0,21	10,07	10,23	9,97	10,46	472K	225
17/10/2023	-0,19%	-0,02	10,28	10,27	10,23	10,44	227K	125
16/10/2023	-2,00%	-0,21	10,30	10,52	10,26	10,55	468K	138
13/10/2023	-3,67%	-0,40	10,51	10,78	10,50	10,78	449K	96
11/10/2023	2,25%	0,24	10,91	10,67	10,43	10,98	726K	323
10/10/2023	-	-	10,67	10,99	10,67	11,12	793K	274

Date,Open,High,Low,Close,Volume
25-Apr-24,11.10,11.40,10.95,11.29,807402
24-Apr-24,11.08,11.40,10.98,11.40,662197
23-Apr-24,10.57,11.50,10.50,11.10,2332733
22-Apr-24,10.66,10.79,10.40,10.65,858717
19-Apr-24,10.34,10.75,10.34,10.66,515312
18-Apr-24,10.53,10.67,10.31,10.37,875211
17-Apr-24,10.69,10.86,10.51,10.51,978089
16-Apr-24,10.91,10.96,10.53,10.53,1131837
15-Apr-24,11.19,11.19,10.88,10.88,1660625
12-Apr-24,11.42,11.44,11.19,11.19,703837
11-Apr-24,11.49,11.50,11.24,11.50,510044
10-Apr-24,11.44,11.62,11.19,11.35,652401
09-Apr-24,11.40,11.49,11.29,11.49,330482
08-Apr-24,11.39,11.59,11.21,11.30,1048816
05-Apr-24,11.74,11.75,11.30,11.39,514749
04-Apr-24,11.51,11.99,11.44,11.74,1124690
03-Apr-24,11.25,11.72,11.00,11.42,1679036
02-Apr-24,11.35,11.45,11.16,11.24,875298
01-Apr-24,11.50,11.69,11.23,11.35,1916339
28-Mar-24,11.81,11.93,11.75,11.75,671638
27-Mar-24,11.95,12.11,11.63,11.86,1358068
26-Mar-24,12.46,12.50,11.88,11.94,1549045
25-Mar-24,12.56,12.98,12.41,12.46,545435
22-Mar-24,12.47,12.93,12.46,12.81,463037
21-Mar-24,12.38,12.50,12.38,12.48,203266
20-Mar-24,12.29,12.61,12.15,12.55,489801
19-Mar-24,11.83,12.23,11.82,12.20,645235
18-Mar-24,12.25,12.40,11.90,11.98,793636
15-Mar-24,12.62,12.64,12.25,12.25,299107
14-Mar-24,12.37,12.50,12.23,12.50,346557
13-Mar-24,12.66,12.66,12.34,12.39,4359898
12-Mar-24,12.03,12.70,12.03,12.62,1074050
11-Mar-24,12.50,12.58,11.92,11.92,725468
08-Mar-24,12.40,12.78,12.40,12.50,180784
07-Mar-24,12.73,12.97,12.65,12.71,348412
06-Mar-24,12.65,12.88,12.58,12.88,483104
05-Mar-24,12.28,12.60,12.25,12.60,521156
04-Mar-24,12.61,12.75,12.23,12.30,907817
01-Mar-24,13.30,13.33,12.61,12.61,1216792
29-Feb-24,13.20,13.29,13.01,13.13,757700
28-Feb-24,13.14,13.30,12.95,13.20,828513
27-Feb-24,12.50,13.30,12.42,13.23,2598325
26-Feb-24,12.20,12.50,12.19,12.50,545274
23-Feb-24,12.45,12.75,12.17,12.22,744524
22-Feb-24,12.50,12.65,12.26,12.44,308486
21-Feb-24,12.68,12.68,12.30,12.49,607094
20-Feb-24,12.15,12.82,12.12,12.77,1384732
19-Feb-24,12.34,12.34,11.91,12.22,450231
16-Feb-24,12.10,12.30,11.80,12.11,630301
15-Feb-24,11.96,12.08,11.50,11.93,709739
14-Feb-24,12.36,12.36,11.91,11.91,524480
09-Feb-24,11.99,12.37,11.98,12.37,726505
08-Feb-24,12.51,12.64,11.98,12.11,797951
07-Feb-24,12.36,12.77,12.36,12.50,1266486
06-Feb-24,12.40,12.72,12.15,12.36,727874
05-Feb-24,12.30,12.99,12.10,12.40,3310970
02-Feb-24,12.19,12.30,11.86,12.11,1068397
01-Feb-24,11.85,12.20,11.84,12.11,1546862
31-Jan-24,11.81,12.00,11.61,11.84,792532
30-Jan-24,11.57,12.00,11.45,12.00,758557
29-Jan-24,11.81,11.99,11.62,11.75,831496
26-Jan-24,11.69,11.88,11.49,11.81,820788
25-Jan-24,11.51,11.70,11.48,11.66,223499
24-Jan-24,11.27,11.68,11.27,11.52,645202
23-Jan-24,11.05,11.26,11.05,11.25,1357579
22-Jan-24,11.25,11.42,11.03,11.03,554884
19-Jan-24,11.33,11.33,11.12,11.25,866980
18-Jan-24,11.30,11.49,11.25,11.33,711957
17-Jan-24,11.60,11.84,11.38,11.38,693460
16-Jan-24,11.67,11.90,11.50,11.60,462739
15-Jan-24,11.81,11.90,11.64,11.67,472847
12-Jan-24,11.60,11.90,11.60,11.81,340336
11-Jan-24,11.62,11.83,11.50,11.57,458800
10-Jan-24,11.94,11.94,11.50,11.72,890467
09-Jan-24,11.91,11.96,11.70,11.77,701507
08-Jan-24,11.68,11.80,11.42,11.80,813200
05-Jan-24,11.15,11.56,11.05,11.56,770630
04-Jan-24,11.24,11.40,10.76,11.17,838871
03-Jan-24,11.49,11.49,11.19,11.24,928084
02-Jan-24,11.80,11.80,11.33,11.48,21899272
28-Dec-23,11.72,11.80,11.43,11.62,779940
27-Dec-23,11.73,11.73,11.50,11.73,1675278
26-Dec-23,11.81,11.91,11.44,11.59,1486976
22-Dec-23,11.97,12.11,11.81,11.81,464054
21-Dec-23,12.07,12.32,11.71,11.97,5727124
20-Dec-23,11.70,12.21,11.56,12.16,13111101
19-Dec-23,11.55,11.82,11.55,11.66,426193
18-Dec-23,11.89,11.89,11.62,11.62,261844
15-Dec-23,11.75,11.95,11.73,11.89,1193113
14-Dec-23,11.58,11.75,11.44,11.75,765326
13-Dec-23,11.34,11.50,11.25,11.50,649444
12-Dec-23,11.50,11.59,11.26,11.26,397190
11-Dec-23,11.69,11.70,11.42,11.56,142099
08-Dec-23,11.69,11.69,11.44,11.69,309550
07-Dec-23,11.59,11.84,11.45,11.66,296563
06-Dec-23,11.45,11.90,11.30,11.50,943045
05-Dec-23,11.69,11.69,11.30,11.30,235118
04-Dec-23,11.59,11.93,11.22,11.50,1184582
01-Dec-23,11.22,11.62,11.01,11.62,1213003
30-Nov-23,11.30,11.45,11.20,11.20,398936
29-Nov-23,11.09,11.29,10.95,11.29,978054
28-Nov-23,11.00,11.13,10.99,11.05,528412
27-Nov-23,11.27,11.30,10.99,10.99,543128
24-Nov-23,11.27,11.38,11.01,11.10,947607
23-Nov-23,11.49,11.51,11.15,11.18,409284
22-Nov-23,11.80,12.00,11.48,11.48,777657
21-Nov-23,12.00,12.00,11.71,11.88,715351
20-Nov-23,11.98,12.05,11.79,12.00,1111190
17-Nov-23,11.65,12.00,11.30,11.90,1472896
16-Nov-23,11.08,11.60,10.96,11.60,1988606
14-Nov-23,11.10,11.25,10.71,11.08,1162335
13-Nov-23,10.75,11.13,10.75,11.04,1018309
10-Nov-23,10.16,11.08,10.12,10.78,1332161
09-Nov-23,10.16,10.23,9.90,10.20,421581
08-Nov-23,9.80,10.16,9.70,10.16,540411
07-Nov-23,9.60,9.94,9.54,9.94,992955
06-Nov-23,9.80,9.99,9.65,9.65,595548
03-Nov-23,9.64,10.07,9.62,9.70,614562
01-Nov-23,9.49,9.70,9.44,9.48,400937
31-Oct-23,9.42,9.72,9.38,9.56,712895
30-Oct-23,9.42,9.52,9.35,9.48,494935
27-Oct-23,9.80,9.90,9.42,9.42,735029
26-Oct-23,9.75,9.99,9.70,9.79,377390
25-Oct-23,10.15,10.20,9.74,9.84,1403534
24-Oct-23,10.17,10.35,9.93,10.16,420707
23-Oct-23,10.08,10.39,9.86,10.17,453348
20-Oct-23,10.08,10.39,10.07,10.07,458342
19-Oct-23,9.96,10.49,9.96,10.28,386128
18-Oct-23,10.23,10.46,9.97,10.07,472127
17-Oct-23,10.27,10.44,10.23,10.28,227161
16-Oct-23,10.52,10.55,10.26,10.30,467551
13-Oct-23,10.78,10.78,10.50,10.51,449165
11-Oct-23,10.67,10.98,10.43,10.91,726358
10-Oct-23,10.99,11.12,10.67,10.67,792948

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: DEXP3