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
26/07/2024	1,77%	0,18	10,34	10,17	10,17	10,45	479K	302
25/07/2024	-2,21%	-0,23	10,16	10,41	10,16	10,42	358K	110
24/07/2024	1,56%	0,16	10,39	10,22	10,17	10,47	318K	214
23/07/2024	-1,63%	-0,17	10,23	10,37	10,16	10,40	317K	189
22/07/2024	3,48%	0,35	10,40	10,04	10,04	10,52	1M	351
19/07/2024	-0,89%	-0,09	10,05	10,15	9,90	10,28	860K	327
18/07/2024	-2,78%	-0,29	10,14	10,43	10,10	10,47	686K	292
17/07/2024	0,10%	0,01	10,43	10,45	10,33	10,49	409K	173
16/07/2024	-0,67%	-0,07	10,42	10,46	10,39	10,54	312K	156
15/07/2024	-0,19%	-0,02	10,49	10,51	10,42	10,61	208K	135
12/07/2024	0,29%	0,03	10,51	10,46	10,45	10,63	496K	194
11/07/2024	1,26%	0,13	10,48	10,28	10,28	10,60	519K	262
10/07/2024	1,17%	0,12	10,35	10,23	10,07	10,47	1M	386
09/07/2024	-0,20%	-0,02	10,23	10,22	10,14	10,34	506K	220
08/07/2024	-1,63%	-0,17	10,25	10,41	10,25	10,49	282K	146
05/07/2024	-0,19%	-0,02	10,42	10,50	10,40	10,57	289K	189
04/07/2024	-0,57%	-0,06	10,44	10,54	10,44	10,75	830K	383
03/07/2024	1,74%	0,18	10,50	10,33	10,33	10,61	389K	160
02/07/2024	0,19%	0,02	10,32	10,33	10,20	10,50	424K	255
01/07/2024	-1,72%	-0,18	10,30	10,49	10,30	10,67	559K	292
28/06/2024	0,29%	0,03	10,48	10,35	10,35	10,68	4M	2.252
27/06/2024	1,06%	0,11	10,45	10,34	10,13	10,64	3M	1.611
26/06/2024	2,27%	0,23	10,34	10,18	10,02	10,50	4M	2.109
25/06/2024	-0,49%	-0,05	10,11	10,16	10,04	10,30	1M	783
24/06/2024	0,59%	0,06	10,16	10,10	10,02	10,30	1M	898
21/06/2024	1,00%	0,10	10,10	10,00	10,00	10,19	530K	366
20/06/2024	0,40%	0,04	10,00	10,14	9,92	10,27	679K	477
19/06/2024	-0,40%	-0,04	9,96	10,00	9,89	10,26	503K	356
18/06/2024	-0,79%	-0,08	10,00	10,01	9,99	10,19	550K	413
17/06/2024	0,50%	0,05	10,08	10,03	9,76	10,17	856K	421
14/06/2024	0,00%	0,00	10,03	10,24	10,03	10,28	230K	105
13/06/2024	-1,18%	-0,12	10,03	10,11	10,01	10,25	622K	154
12/06/2024	-2,78%	-0,29	10,15	10,44	10,15	10,44	324K	129
11/06/2024	2,15%	0,22	10,44	10,22	10,16	10,45	343K	99
10/06/2024	-1,83%	-0,19	10,22	10,39	10,11	10,46	570K	236
07/06/2024	-0,67%	-0,07	10,41	10,48	10,37	10,59	345K	214
06/06/2024	-1,13%	-0,12	10,48	10,34	10,34	10,60	536K	232
05/06/2024	1,73%	0,18	10,60	10,63	10,31	10,66	356K	211
04/06/2024	-0,86%	-0,09	10,42	10,50	10,34	10,70	879K	331
03/06/2024	1,84%	0,19	10,51	10,38	10,27	10,74	678K	352
31/05/2024	-1,62%	-0,17	10,32	10,41	10,32	10,52	227K	107
29/05/2024	-0,47%	-0,05	10,49	10,66	10,43	10,66	337K	106
28/05/2024	-0,38%	-0,04	10,54	10,82	10,50	10,82	983K	181
27/05/2024	-4,17%	-0,46	10,58	11,00	10,58	11,00	815K	244
24/05/2024	0,91%	0,10	11,04	10,86	10,86	11,15	640K	186
23/05/2024	-1,71%	-0,19	10,94	11,12	10,83	11,13	607K	295
22/05/2024	6,41%	0,67	11,13	10,47	10,43	11,30	3M	992
21/05/2024	-1,32%	-0,14	10,46	10,45	10,37	10,51	486K	213
20/05/2024	3,11%	0,32	10,60	10,30	10,27	10,60	467K	184
17/05/2024	-0,77%	-0,08	10,28	10,35	10,25	10,36	324K	179
16/05/2024	0,10%	0,01	10,36	10,31	10,28	10,49	462K	260
15/05/2024	-0,67%	-0,07	10,35	10,45	10,24	10,64	1M	513
14/05/2024	-1,23%	-0,13	10,42	10,50	10,42	10,61	422K	180
13/05/2024	-1,22%	-0,13	10,55	10,73	10,48	10,81	417K	201
10/05/2024	-3,78%	-0,42	10,68	11,10	10,68	11,10	530K	240
09/05/2024	2,30%	0,25	11,10	10,85	10,59	11,24	1M	562
08/05/2024	-3,98%	-0,45	10,85	11,15	10,85	11,20	487K	275
07/05/2024	0,00%	0,00	11,30	11,30	10,99	11,34	425K	237
06/05/2024	5,61%	0,60	11,30	10,71	10,68	11,30	987K	551
03/05/2024	0,19%	0,02	10,70	10,68	10,68	10,99	648K	301
02/05/2024	-0,09%	-0,01	10,68	10,90	10,53	11,46	1M	474
30/04/2024	-3,52%	-0,39	10,69	10,74	10,38	10,74	571K	223
29/04/2024	-1,42%	-0,16	11,08	11,24	11,01	11,39	533K	188
26/04/2024	-0,44%	-0,05	11,24	11,17	11,10	11,50	496K	175
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	-	-	11,60	11,67	11,50	11,90	463K	153

Date,Open,High,Low,Close,Volume
26-Jul-24,10.17,10.45,10.17,10.34,479416
25-Jul-24,10.41,10.42,10.16,10.16,357505
24-Jul-24,10.22,10.47,10.17,10.39,317677
23-Jul-24,10.37,10.40,10.16,10.23,316626
22-Jul-24,10.04,10.52,10.04,10.40,1127581
19-Jul-24,10.15,10.28,9.90,10.05,859695
18-Jul-24,10.43,10.47,10.10,10.14,685862
17-Jul-24,10.45,10.49,10.33,10.43,408822
16-Jul-24,10.46,10.54,10.39,10.42,312106
15-Jul-24,10.51,10.61,10.42,10.49,207682
12-Jul-24,10.46,10.63,10.45,10.51,496459
11-Jul-24,10.28,10.60,10.28,10.48,518504
10-Jul-24,10.23,10.47,10.07,10.35,1468884
09-Jul-24,10.22,10.34,10.14,10.23,506436
08-Jul-24,10.41,10.49,10.25,10.25,282444
05-Jul-24,10.50,10.57,10.40,10.42,288987
04-Jul-24,10.54,10.75,10.44,10.44,829639
03-Jul-24,10.33,10.61,10.33,10.50,388527
02-Jul-24,10.33,10.50,10.20,10.32,423865
01-Jul-24,10.49,10.67,10.30,10.30,558631
28-Jun-24,10.35,10.68,10.35,10.48,3654870
27-Jun-24,10.34,10.64,10.13,10.45,2784506
26-Jun-24,10.18,10.50,10.02,10.34,3631128
25-Jun-24,10.16,10.30,10.04,10.11,1048505
24-Jun-24,10.10,10.30,10.02,10.16,1426961
21-Jun-24,10.00,10.19,10.00,10.10,530045
20-Jun-24,10.14,10.27,9.92,10.00,678859
19-Jun-24,10.00,10.26,9.89,9.96,502642
18-Jun-24,10.01,10.19,9.99,10.00,550447
17-Jun-24,10.03,10.17,9.76,10.08,856284
14-Jun-24,10.24,10.28,10.03,10.03,229510
13-Jun-24,10.11,10.25,10.01,10.03,622095
12-Jun-24,10.44,10.44,10.15,10.15,323854
11-Jun-24,10.22,10.45,10.16,10.44,342803
10-Jun-24,10.39,10.46,10.11,10.22,569905
07-Jun-24,10.48,10.59,10.37,10.41,345103
06-Jun-24,10.34,10.60,10.34,10.48,535620
05-Jun-24,10.63,10.66,10.31,10.60,356225
04-Jun-24,10.50,10.70,10.34,10.42,879367
03-Jun-24,10.38,10.74,10.27,10.51,677734
31-May-24,10.41,10.52,10.32,10.32,226555
29-May-24,10.66,10.66,10.43,10.49,336915
28-May-24,10.82,10.82,10.50,10.54,983045
27-May-24,11.00,11.00,10.58,10.58,814866
24-May-24,10.86,11.15,10.86,11.04,640422
23-May-24,11.12,11.13,10.83,10.94,606772
22-May-24,10.47,11.30,10.43,11.13,2859753
21-May-24,10.45,10.51,10.37,10.46,486150
20-May-24,10.30,10.60,10.27,10.60,466622
17-May-24,10.35,10.36,10.25,10.28,323526
16-May-24,10.31,10.49,10.28,10.36,462089
15-May-24,10.45,10.64,10.24,10.35,1209521
14-May-24,10.50,10.61,10.42,10.42,421550
13-May-24,10.73,10.81,10.48,10.55,417007
10-May-24,11.10,11.10,10.68,10.68,530327
09-May-24,10.85,11.24,10.59,11.10,1057109
08-May-24,11.15,11.20,10.85,10.85,486846
07-May-24,11.30,11.34,10.99,11.30,425151
06-May-24,10.71,11.30,10.68,11.30,986970
03-May-24,10.68,10.99,10.68,10.70,647868
02-May-24,10.90,11.46,10.53,10.68,1212369
30-Apr-24,10.74,10.74,10.38,10.69,570895
29-Apr-24,11.24,11.39,11.01,11.08,533072
26-Apr-24,11.17,11.50,11.10,11.24,496421
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

*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