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
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	-3,00%	-0,33	10,67	10,99	10,67	11,12	793K	274
09/10/2023	5,06%	0,53	11,00	10,30	10,12	11,00	1M	373
06/10/2023	-0,57%	-0,06	10,47	10,50	10,36	10,59	144K	65
05/10/2023	-0,57%	-0,06	10,53	10,60	10,36	10,71	845K	131
04/10/2023	1,34%	0,14	10,59	10,59	10,26	10,60	912K	213
03/10/2023	-1,42%	-0,15	10,45	10,55	10,30	10,57	322K	194
02/10/2023	-1,12%	-0,12	10,60	10,66	10,42	10,66	450K	299
29/09/2023	3,18%	0,33	10,72	10,43	10,25	10,74	1M	658
28/09/2023	-0,29%	-0,03	10,39	10,39	10,20	10,82	656K	236
27/09/2023	-2,62%	-0,28	10,42	10,72	10,28	10,80	2M	359
26/09/2023	-4,21%	-0,47	10,70	10,90	10,70	11,06	684K	168
25/09/2023	0,72%	0,08	11,17	11,20	10,90	11,20	669K	187
22/09/2023	3,64%	0,39	11,09	10,75	10,75	11,34	1M	263
21/09/2023	-2,01%	-0,22	10,70	11,00	10,50	11,22	961K	266
20/09/2023	1,30%	0,14	10,92	10,90	10,77	11,20	781K	270
19/09/2023	-6,18%	-0,71	10,78	11,49	10,78	11,49	1M	252
18/09/2023	4,45%	0,49	11,49	11,06	10,80	11,49	673K	263
15/09/2023	-2,22%	-0,25	11,00	11,26	10,85	11,33	1M	267
14/09/2023	-2,17%	-0,25	11,25	11,43	11,25	11,52	270K	133
13/09/2023	0,00%	0,00	11,50	11,50	11,30	11,66	312K	117
12/09/2023	0,35%	0,04	11,50	11,46	11,25	11,50	480K	209
11/09/2023	0,44%	0,05	11,46	11,50	11,31	11,77	543K	218
08/09/2023	1,60%	0,18	11,41	11,04	11,04	11,54	1M	426
06/09/2023	0,81%	0,09	11,23	11,24	10,67	11,24	2M	455
05/09/2023	-1,33%	-0,15	11,14	11,20	11,01	11,21	555K	142
04/09/2023	1,71%	0,19	11,29	11,11	10,99	11,50	1M	411
01/09/2023	0,63%	0,07	11,10	10,97	10,96	11,20	398K	154
31/08/2023	-0,45%	-0,05	11,03	11,04	10,93	11,31	524K	217
30/08/2023	-1,60%	-0,18	11,08	11,37	11,02	11,37	801K	313
29/08/2023	1,99%	0,22	11,26	11,08	10,97	11,31	475K	227
28/08/2023	-0,63%	-0,07	11,04	10,98	10,93	11,09	373K	150
25/08/2023	-0,80%	-0,09	11,11	11,44	10,92	11,44	686K	312
24/08/2023	1,82%	0,20	11,20	11,04	11,03	11,48	837K	261
23/08/2023	1,10%	0,12	11,00	10,88	10,77	11,40	1M	435
22/08/2023	2,16%	0,23	10,88	10,53	10,53	11,12	1M	467
21/08/2023	-1,11%	-0,12	10,65	10,76	10,48	10,76	981K	328
18/08/2023	0,19%	0,02	10,77	10,75	10,66	11,04	650K	290
17/08/2023	-2,71%	-0,30	10,75	11,20	10,60	11,24	1M	383
16/08/2023	3,27%	0,35	11,05	10,73	10,73	11,20	948K	352
15/08/2023	-2,73%	-0,30	10,70	11,00	10,44	11,00	1M	401
14/08/2023	5,77%	0,60	11,00	10,42	10,42	11,16	3M	1.201
11/08/2023	4,31%	0,43	10,40	10,01	9,81	10,40	2M	656
10/08/2023	6,29%	0,59	9,97	9,54	9,52	10,18	2M	738
09/08/2023	0,00%	0,00	9,38	9,45	9,38	9,60	352K	205
08/08/2023	-0,21%	-0,02	9,38	9,37	9,37	9,47	223K	120
07/08/2023	-1,47%	-0,14	9,40	9,55	9,38	9,55	361K	210
04/08/2023	1,06%	0,10	9,54	9,72	9,46	9,72	370K	189
03/08/2023	-1,67%	-0,16	9,44	9,66	9,44	9,85	618K	334
02/08/2023	3,78%	0,35	9,60	9,15	9,06	9,60	564K	264
01/08/2023	2,44%	0,22	9,25	9,05	9,05	9,50	576K	327
31/07/2023	0,67%	0,06	9,03	8,98	8,96	9,14	614K	264
28/07/2023	0,90%	0,08	8,97	8,88	8,85	9,13	459K	170
27/07/2023	-1,22%	-0,11	8,89	9,08	8,85	9,08	986K	206
26/07/2023	-2,17%	-0,20	9,00	9,22	8,80	9,22	906K	374
25/07/2023	0,00%	0,00	9,20	9,21	9,20	9,28	164K	108
24/07/2023	-1,08%	-0,10	9,20	9,29	9,05	9,37	520K	223
21/07/2023	0,00%	0,00	9,30	9,30	9,21	9,32	204K	135
20/07/2023	0,32%	0,03	9,30	9,34	9,17	9,34	144K	93
19/07/2023	-1,38%	-0,13	9,27	9,30	9,23	9,38	175K	96
18/07/2023	2,40%	0,22	9,40	9,17	9,13	9,40	487K	223
17/07/2023	-2,55%	-0,24	9,18	9,30	9,17	9,35	314K	137
14/07/2023	0,64%	0,06	9,42	9,34	9,05	9,42	462K	200
13/07/2023	0,43%	0,04	9,36	9,20	9,20	9,43	213K	107
12/07/2023	-0,43%	-0,04	9,32	9,34	9,32	9,42	164K	105
11/07/2023	0,86%	0,08	9,36	9,32	9,08	9,50	455K	214
10/07/2023	-2,62%	-0,25	9,28	9,50	9,22	9,50	418K	309
07/07/2023	0,32%	0,03	9,53	9,50	9,38	9,59	298K	150
06/07/2023	-0,63%	-0,06	9,50	9,42	9,41	9,66	329K	199
05/07/2023	0,00%	0,00	9,56	9,55	9,45	9,70	419K	278
04/07/2023	0,63%	0,06	9,56	9,48	9,39	9,67	300K	169
03/07/2023	0,42%	0,04	9,50	9,31	9,24	9,58	548K	265
30/06/2023	1,72%	0,16	9,46	9,25	9,25	9,76	662K	277
29/06/2023	1,75%	0,16	9,30	9,11	9,10	9,42	433K	157
28/06/2023	-1,93%	-0,18	9,14	9,44	9,14	9,45	368K	195
27/06/2023	-1,69%	-0,16	9,32	9,40	9,20	9,52	494K	255
26/06/2023	-0,21%	-0,02	9,48	9,50	9,27	9,65	724K	241
23/06/2023	-0,94%	-0,09	9,50	9,47	9,45	9,67	494K	245
22/06/2023	-0,62%	-0,06	9,59	9,73	9,41	9,73	529K	219
21/06/2023	-0,52%	-0,05	9,65	9,69	9,52	9,85	628K	284
20/06/2023	-0,72%	-0,07	9,70	9,79	9,53	9,90	584K	300
19/06/2023	0,93%	0,09	9,77	9,51	9,42	9,85	402K	245
16/06/2023	0,73%	0,07	9,68	9,79	9,52	9,79	391K	168
15/06/2023	0,73%	0,07	9,61	9,56	9,43	9,69	577K	218
14/06/2023	-1,55%	-0,15	9,54	9,79	9,39	9,79	1M	398
13/06/2023	-3,00%	-0,30	9,69	10,20	9,65	10,20	651K	297
12/06/2023	-0,10%	-0,01	9,99	10,00	9,95	10,08	309K	123
09/06/2023	1,73%	0,17	10,00	9,84	9,83	10,20	707K	316
07/06/2023	0,00%	0,00	9,83	9,84	9,60	9,93	1M	473
06/06/2023	-1,21%	-0,12	9,83	10,00	9,83	10,02	944K	342
05/06/2023	-1,39%	-0,14	9,95	10,08	9,92	10,10	484K	255
02/06/2023	1,10%	0,11	10,09	10,00	9,99	10,33	1M	500
01/06/2023	-0,10%	-0,01	9,98	10,02	9,90	10,25	2M	525
31/05/2023	1,83%	0,18	9,99	9,81	9,75	10,25	822K	368
30/05/2023	-0,91%	-0,09	9,81	9,90	9,65	10,08	1M	450
29/05/2023	-1,49%	-0,15	9,90	9,90	9,84	10,20	965K	409
26/05/2023	0,70%	0,07	10,05	9,98	9,67	10,10	983K	406
25/05/2023	3,42%	0,33	9,98	9,93	9,91	10,14	1M	512
24/05/2023	-0,31%	-0,03	9,65	9,66	9,55	9,82	555K	421
23/05/2023	-0,21%	-0,02	9,68	9,60	9,49	9,76	597K	385
22/05/2023	0,52%	0,05	9,70	9,65	9,56	9,79	700K	471
19/05/2023	-	-	9,65	9,38	9,38	9,86	852K	492

Date,Open,High,Low,Close,Volume
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
09-Oct-23,10.30,11.00,10.12,11.00,1381930
06-Oct-23,10.50,10.59,10.36,10.47,144188
05-Oct-23,10.60,10.71,10.36,10.53,845374
04-Oct-23,10.59,10.60,10.26,10.59,912166
03-Oct-23,10.55,10.57,10.30,10.45,322121
02-Oct-23,10.66,10.66,10.42,10.60,449988
29-Sep-23,10.43,10.74,10.25,10.72,1363845
28-Sep-23,10.39,10.82,10.20,10.39,656133
27-Sep-23,10.72,10.80,10.28,10.42,2114677
26-Sep-23,10.90,11.06,10.70,10.70,684248
25-Sep-23,11.20,11.20,10.90,11.17,669060
22-Sep-23,10.75,11.34,10.75,11.09,1148654
21-Sep-23,11.00,11.22,10.50,10.70,960983
20-Sep-23,10.90,11.20,10.77,10.92,781058
19-Sep-23,11.49,11.49,10.78,10.78,1044120
18-Sep-23,11.06,11.49,10.80,11.49,672971
15-Sep-23,11.26,11.33,10.85,11.00,1131351
14-Sep-23,11.43,11.52,11.25,11.25,270436
13-Sep-23,11.50,11.66,11.30,11.50,312162
12-Sep-23,11.46,11.50,11.25,11.50,479929
11-Sep-23,11.50,11.77,11.31,11.46,542564
08-Sep-23,11.04,11.54,11.04,11.41,1181367
06-Sep-23,11.24,11.24,10.67,11.23,1593793
05-Sep-23,11.20,11.21,11.01,11.14,554682
04-Sep-23,11.11,11.50,10.99,11.29,1136644
01-Sep-23,10.97,11.20,10.96,11.10,398389
31-Aug-23,11.04,11.31,10.93,11.03,523726
30-Aug-23,11.37,11.37,11.02,11.08,800963
29-Aug-23,11.08,11.31,10.97,11.26,474631
28-Aug-23,10.98,11.09,10.93,11.04,373024
25-Aug-23,11.44,11.44,10.92,11.11,685676
24-Aug-23,11.04,11.48,11.03,11.20,837373
23-Aug-23,10.88,11.40,10.77,11.00,1324035
22-Aug-23,10.53,11.12,10.53,10.88,1074430
21-Aug-23,10.76,10.76,10.48,10.65,980715
18-Aug-23,10.75,11.04,10.66,10.77,649685
17-Aug-23,11.20,11.24,10.60,10.75,1333411
16-Aug-23,10.73,11.20,10.73,11.05,948127
15-Aug-23,11.00,11.00,10.44,10.70,1423599
14-Aug-23,10.42,11.16,10.42,11.00,2808359
11-Aug-23,10.01,10.40,9.81,10.40,1927467
10-Aug-23,9.54,10.18,9.52,9.97,2022581
09-Aug-23,9.45,9.60,9.38,9.38,351812
08-Aug-23,9.37,9.47,9.37,9.38,223268
07-Aug-23,9.55,9.55,9.38,9.40,360686
04-Aug-23,9.72,9.72,9.46,9.54,369977
03-Aug-23,9.66,9.85,9.44,9.44,618296
02-Aug-23,9.15,9.60,9.06,9.60,563895
01-Aug-23,9.05,9.50,9.05,9.25,576424
31-Jul-23,8.98,9.14,8.96,9.03,613552
28-Jul-23,8.88,9.13,8.85,8.97,459319
27-Jul-23,9.08,9.08,8.85,8.89,986273
26-Jul-23,9.22,9.22,8.80,9.00,905628
25-Jul-23,9.21,9.28,9.20,9.20,163658
24-Jul-23,9.29,9.37,9.05,9.20,519750
21-Jul-23,9.30,9.32,9.21,9.30,204089
20-Jul-23,9.34,9.34,9.17,9.30,144261
19-Jul-23,9.30,9.38,9.23,9.27,175437
18-Jul-23,9.17,9.40,9.13,9.40,487154
17-Jul-23,9.30,9.35,9.17,9.18,313898
14-Jul-23,9.34,9.42,9.05,9.42,462270
13-Jul-23,9.20,9.43,9.20,9.36,213377
12-Jul-23,9.34,9.42,9.32,9.32,163668
11-Jul-23,9.32,9.50,9.08,9.36,455168
10-Jul-23,9.50,9.50,9.22,9.28,417658
07-Jul-23,9.50,9.59,9.38,9.53,297762
06-Jul-23,9.42,9.66,9.41,9.50,328953
05-Jul-23,9.55,9.70,9.45,9.56,419073
04-Jul-23,9.48,9.67,9.39,9.56,300153
03-Jul-23,9.31,9.58,9.24,9.50,547692
30-Jun-23,9.25,9.76,9.25,9.46,662372
29-Jun-23,9.11,9.42,9.10,9.30,432973
28-Jun-23,9.44,9.45,9.14,9.14,368021
27-Jun-23,9.40,9.52,9.20,9.32,493718
26-Jun-23,9.50,9.65,9.27,9.48,723931
23-Jun-23,9.47,9.67,9.45,9.50,494412
22-Jun-23,9.73,9.73,9.41,9.59,528589
21-Jun-23,9.69,9.85,9.52,9.65,627655
20-Jun-23,9.79,9.90,9.53,9.70,583680
19-Jun-23,9.51,9.85,9.42,9.77,401558
16-Jun-23,9.79,9.79,9.52,9.68,390642
15-Jun-23,9.56,9.69,9.43,9.61,577170
14-Jun-23,9.79,9.79,9.39,9.54,1224709
13-Jun-23,10.20,10.20,9.65,9.69,650776
12-Jun-23,10.00,10.08,9.95,9.99,309162
09-Jun-23,9.84,10.20,9.83,10.00,706670
07-Jun-23,9.84,9.93,9.60,9.83,1216025
06-Jun-23,10.00,10.02,9.83,9.83,944416
05-Jun-23,10.08,10.10,9.92,9.95,484319
02-Jun-23,10.00,10.33,9.99,10.09,1333514
01-Jun-23,10.02,10.25,9.90,9.98,1542708
31-May-23,9.81,10.25,9.75,9.99,822154
30-May-23,9.90,10.08,9.65,9.81,1214278
29-May-23,9.90,10.20,9.84,9.90,965352
26-May-23,9.98,10.10,9.67,10.05,983163
25-May-23,9.93,10.14,9.91,9.98,1282155
24-May-23,9.66,9.82,9.55,9.65,555389
23-May-23,9.60,9.76,9.49,9.68,596685
22-May-23,9.65,9.79,9.56,9.70,699649
19-May-23,9.38,9.86,9.38,9.65,851611

*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