Cotação atual, histórico e gráfico do papel: DEXP3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 05/08/2021 | 4,93% | 2,10 | 44,70 | 43,50 | 43,10 | 45,00 | 10M | 1.263 |
| 04/08/2021 | -3,18% | -1,40 | 42,60 | 43,91 | 42,41 | 45,20 | 8M | 1.275 |
| 03/08/2021 | 2,33% | 1,00 | 44,00 | 42,89 | 41,54 | 44,00 | 7M | 1.167 |
| 02/08/2021 | 3,61% | 1,50 | 43,00 | 41,51 | 41,23 | 44,22 | 11M | 1.637 |
| 30/07/2021 | -3,49% | -1,50 | 41,50 | 43,00 | 40,13 | 43,38 | 12M | 1.554 |
| 29/07/2021 | 6,83% | 2,75 | 43,00 | 40,10 | 40,10 | 44,10 | 9M | 1.283 |
| 28/07/2021 | -2,07% | -0,85 | 40,25 | 41,71 | 40,25 | 42,35 | 6M | 899 |
| 27/07/2021 | 2,49% | 1,00 | 41,10 | 40,92 | 38,92 | 41,48 | 8M | 1.254 |
| 26/07/2021 | -5,65% | -2,40 | 40,10 | 42,50 | 40,10 | 42,97 | 10M | 1.483 |
| 23/07/2021 | 0,09% | 0,04 | 42,50 | 42,81 | 42,20 | 43,63 | 6M | 813 |
| 22/07/2021 | 1,94% | 0,81 | 42,46 | 41,78 | 40,93 | 43,37 | 8M | 1.189 |
|
|
| 21/07/2021 | -0,12% | -0,05 | 41,65 | 42,05 | 41,65 | 43,61 | 6M | 867 |
| 20/07/2021 | -0,48% | -0,20 | 41,70 | 42,39 | 41,16 | 42,96 | 6M | 888 |
| 19/07/2021 | -4,56% | -2,00 | 41,90 | 43,80 | 41,85 | 43,94 | 8M | 1.251 |
| 16/07/2021 | -0,34% | -0,15 | 43,90 | 44,41 | 43,90 | 45,62 | 6M | 927 |
| 15/07/2021 | 0,69% | 0,30 | 44,05 | 43,90 | 43,24 | 46,15 | 9M | 1.162 |
| 14/07/2021 | 0,09% | 0,04 | 43,75 | 45,00 | 43,36 | 45,32 | 5M | 851 |
| 13/07/2021 | -1,89% | -0,84 | 43,71 | 44,44 | 43,61 | 46,22 | 8M | 1.221 |
| 12/07/2021 | 2,48% | 1,08 | 44,55 | 43,90 | 42,26 | 44,96 | 7M | 1.135 |
| 08/07/2021 | -1,87% | -0,83 | 43,47 | 44,00 | 42,70 | 44,17 | 6M | 973 |
| 07/07/2021 | -0,40% | -0,18 | 44,30 | 44,48 | 43,91 | 45,50 | 5M | 860 |
| 06/07/2021 | -1,27% | -0,57 | 44,48 | 45,00 | 43,20 | 47,55 | 11M | 1.422 |
| 05/07/2021 | 3,21% | 1,40 | 45,05 | 43,65 | 42,32 | 45,78 | 7M | 961 |
| 02/07/2021 | -1,60% | -0,71 | 43,65 | 44,28 | 42,73 | 45,99 | 8M | 1.097 |
| 01/07/2021 | 8,01% | 3,29 | 44,36 | 42,50 | 42,10 | 46,30 | 18M | 2.303 |
| 30/06/2021 | -3,07% | -1,30 | 41,07 | 42,79 | 40,54 | 42,79 | 9M | 1.131 |
| 29/06/2021 | -1,99% | -0,86 | 42,37 | 42,06 | 42,05 | 43,99 | 6M | 770 |
| 28/06/2021 | 0,72% | 0,31 | 43,23 | 43,49 | 41,66 | 43,99 | 7M | 872 |
| 25/06/2021 | -1,11% | -0,48 | 42,92 | 43,42 | 41,56 | 44,09 | 10M | 1.156 |
| 24/06/2021 | -1,85% | -0,82 | 43,40 | 44,20 | 42,49 | 45,05 | 7M | 986 |
| 23/06/2021 | -1,84% | -0,83 | 44,22 | 45,05 | 43,50 | 46,90 | 13M | 1.294 |
| 22/06/2021 | -1,89% | -0,87 | 45,05 | 45,73 | 44,02 | 45,92 | 10M | 1.043 |
| 21/06/2021 | 14,80% | 5,92 | 45,92 | 40,70 | 39,69 | 46,00 | 21M | 1.977 |
| 18/06/2021 | -3,98% | -1,66 | 40,00 | 41,31 | 39,53 | 41,71 | 13M | 1.520 |
| 17/06/2021 | -4,73% | -2,07 | 41,66 | 43,50 | 40,72 | 45,42 | 21M | 2.531 |
| 16/06/2021 | -9,18% | -4,42 | 43,73 | 47,52 | 43,73 | 47,98 | 17M | 1.828 |
| 15/06/2021 | -2,13% | -1,05 | 48,15 | 48,65 | 43,98 | 49,65 | 21M | 2.070 |
| 14/06/2021 | -2,57% | -1,30 | 49,20 | 50,40 | 48,60 | 50,90 | 11M | 1.129 |
| 11/06/2021 | -3,28% | -1,71 | 50,50 | 52,49 | 49,71 | 52,99 | 11M | 1.070 |
| 10/06/2021 | 3,43% | 1,73 | 52,21 | 52,14 | 51,49 | 53,50 | 15M | 1.370 |
| 09/06/2021 | 4,51% | 2,18 | 50,48 | 48,92 | 46,63 | 51,00 | 11M | 1.255 |
| 08/06/2021 | - | - | 48,30 | 49,50 | 47,29 | 52,30 | 7M | 720 |
Date,Open,High,Low,Close,Volume
05-Aug-21,43.50,45.00,43.10,44.70,10465520
04-Aug-21,43.91,45.20,42.41,42.60,7925019
03-Aug-21,42.89,44.00,41.54,44.00,6979296
02-Aug-21,41.51,44.22,41.23,43.00,11149733
30-Jul-21,43.00,43.38,40.13,41.50,11906824
29-Jul-21,40.10,44.10,40.10,43.00,9205507
28-Jul-21,41.71,42.35,40.25,40.25,6298934
27-Jul-21,40.92,41.48,38.92,41.10,8160091
26-Jul-21,42.50,42.97,40.10,40.10,9862476
23-Jul-21,42.81,43.63,42.20,42.50,5710707
22-Jul-21,41.78,43.37,40.93,42.46,7987483
21-Jul-21,42.05,43.61,41.65,41.65,5711871
20-Jul-21,42.39,42.96,41.16,41.70,5508184
19-Jul-21,43.80,43.94,41.85,41.90,8322813
16-Jul-21,44.41,45.62,43.90,43.90,5824660
15-Jul-21,43.90,46.15,43.24,44.05,8832693
14-Jul-21,45.00,45.32,43.36,43.75,5470571
13-Jul-21,44.44,46.22,43.61,43.71,7662502
12-Jul-21,43.90,44.96,42.26,44.55,6921876
08-Jul-21,44.00,44.17,42.70,43.47,6492655
07-Jul-21,44.48,45.50,43.91,44.30,4881180
06-Jul-21,45.00,47.55,43.20,44.48,10842462
05-Jul-21,43.65,45.78,42.32,45.05,6899700
02-Jul-21,44.28,45.99,42.73,43.65,8416281
01-Jul-21,42.50,46.30,42.10,44.36,17509725
30-Jun-21,42.79,42.79,40.54,41.07,8652029
29-Jun-21,42.06,43.99,42.05,42.37,5735543
28-Jun-21,43.49,43.99,41.66,43.23,7420441
25-Jun-21,43.42,44.09,41.56,42.92,10036713
24-Jun-21,44.20,45.05,42.49,43.40,7456698
23-Jun-21,45.05,46.90,43.50,44.22,12877810
22-Jun-21,45.73,45.92,44.02,45.05,10106774
21-Jun-21,40.70,46.00,39.69,45.92,20645492
18-Jun-21,41.31,41.71,39.53,40.00,12906466
17-Jun-21,43.50,45.42,40.72,41.66,20735838
16-Jun-21,47.52,47.98,43.73,43.73,16643826
15-Jun-21,48.65,49.65,43.98,48.15,20685395
14-Jun-21,50.40,50.90,48.60,49.20,11386452
11-Jun-21,52.49,52.99,49.71,50.50,11150841
10-Jun-21,52.14,53.50,51.49,52.21,14942310
09-Jun-21,48.92,51.00,46.63,50.48,11208472
08-Jun-21,49.50,52.30,47.29,48.30,7038396
*exoneração de responsabilidade e termos de uso