Cotação atual, histórico e gráfico do papel: DEXP4

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 DEXP4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/04/2024	-1,80%	-0,19	10,35	10,35	10,35	10,35	9K	2
19/04/2024	0,00%	0,00	10,54	10,13	10,13	10,54	2K	2
18/04/2024	-2,95%	-0,32	10,54	10,54	10,54	10,54	22K	2
17/04/2024	3,43%	0,36	10,86	11,01	10,86	11,01	2K	2
16/04/2024	-3,85%	-0,42	10,50	10,70	10,50	10,70	7K	6
12/04/2024	-3,02%	-0,34	10,92	10,93	10,92	10,93	2K	2
11/04/2024	-0,18%	-0,02	11,26	11,27	11,25	11,27	5K	4
09/04/2024	2,55%	0,28	11,28	11,28	11,28	11,28	2K	2
08/04/2024	-3,00%	-0,34	11,00	11,39	11,00	11,39	38K	16
05/04/2024	-0,35%	-0,04	11,34	11,34	11,34	11,34	2K	2
04/04/2024	5,37%	0,58	11,38	11,00	11,00	11,38	85K	15

03/04/2024	-2,70%	-0,30	10,80	11,02	10,80	11,20	44K	15
02/04/2024	-1,16%	-0,13	11,10	11,25	11,02	11,33	32K	12
01/04/2024	-4,10%	-0,48	11,23	11,51	11,22	11,51	20K	12
28/03/2024	-2,74%	-0,33	11,71	11,71	11,71	11,71	1K	1
27/03/2024	-0,08%	-0,01	12,04	11,91	11,90	12,04	8K	4
26/03/2024	-2,03%	-0,25	12,05	12,09	11,78	12,25	63K	22
25/03/2024	1,82%	0,22	12,30	12,46	12,30	12,50	21K	8
22/03/2024	-0,08%	-0,01	12,08	12,10	12,08	12,10	36K	3
19/03/2024	0,08%	0,01	12,09	12,34	12,09	12,34	7K	4
18/03/2024	-1,55%	-0,19	12,08	12,27	12,08	12,27	5K	3
15/03/2024	-3,31%	-0,42	12,27	12,27	12,27	12,27	28K	6
14/03/2024	-1,17%	-0,15	12,69	12,69	12,69	12,69	1K	1
13/03/2024	-1,15%	-0,15	12,84	12,84	12,84	12,84	1K	1
12/03/2024	4,00%	0,50	12,99	12,80	12,80	13,15	16K	5
11/03/2024	-0,08%	-0,01	12,49	12,13	12,13	12,49	4K	3
08/03/2024	-0,64%	-0,08	12,50	12,38	12,38	12,50	7K	2
07/03/2024	0,24%	0,03	12,58	12,58	12,58	12,58	3K	2
06/03/2024	-0,32%	-0,04	12,55	12,32	12,22	12,58	15K	6
05/03/2024	0,96%	0,12	12,59	12,65	12,15	12,65	26K	15
04/03/2024	-0,40%	-0,05	12,47	12,52	12,47	12,52	2K	2
01/03/2024	-6,50%	-0,87	12,52	13,39	12,52	13,39	27K	11
29/02/2024	0,00%	0,00	13,39	13,39	13,00	13,39	8K	4
28/02/2024	5,52%	0,70	13,39	12,68	12,68	13,45	68K	24
27/02/2024	0,00%	0,00	12,69	12,80	12,69	12,81	20K	7
23/02/2024	-0,08%	-0,01	12,69	12,68	12,68	12,69	5K	3
22/02/2024	2,01%	0,25	12,70	12,70	12,70	12,70	27K	2
20/02/2024	3,75%	0,45	12,45	12,29	12,29	12,45	7K	5
19/02/2024	0,00%	0,00	12,00	11,91	11,75	12,00	52K	10
15/02/2024	-2,83%	-0,35	12,00	12,35	12,00	12,35	12K	8
14/02/2024	2,92%	0,35	12,35	12,00	12,00	12,35	4K	3
09/02/2024	0,00%	0,00	12,00	12,00	12,00	12,00	1K	1
08/02/2024	-0,83%	-0,10	12,00	11,80	11,75	12,00	5K	3
07/02/2024	-1,39%	-0,17	12,10	12,07	12,07	12,10	5K	3
06/02/2024	-1,13%	-0,14	12,27	12,43	12,27	12,43	6K	5
05/02/2024	3,42%	0,41	12,41	12,00	12,00	12,60	63K	14
02/02/2024	1,18%	0,14	12,00	11,86	11,75	12,00	64K	13
01/02/2024	2,15%	0,25	11,86	11,86	11,65	11,86	35K	9
31/01/2024	-0,77%	-0,09	11,61	11,70	11,56	11,76	21K	5
30/01/2024	-0,51%	-0,06	11,70	11,70	11,70	11,70	2K	1
29/01/2024	-0,76%	-0,09	11,76	11,76	11,76	11,76	14K	3
26/01/2024	1,37%	0,16	11,85	11,85	11,85	11,85	1K	1
25/01/2024	0,00%	0,00	11,69	11,65	11,65	11,69	6K	2
24/01/2024	5,32%	0,59	11,69	11,65	11,65	11,69	5K	3
22/01/2024	1,09%	0,12	11,10	11,11	11,10	11,58	19K	13
19/01/2024	-1,96%	-0,22	10,98	10,88	10,83	10,98	209K	11
18/01/2024	-3,53%	-0,41	11,20	11,37	11,20	11,37	19K	13
17/01/2024	-2,03%	-0,24	11,61	11,90	11,50	11,90	18K	6
16/01/2024	-0,42%	-0,05	11,85	11,60	11,58	11,85	70K	10
15/01/2024	0,85%	0,10	11,90	11,90	11,61	11,90	5K	4
12/01/2024	2,16%	0,25	11,80	11,60	11,60	11,80	71K	9
11/01/2024	-2,53%	-0,30	11,55	11,60	11,55	11,60	3K	2
10/01/2024	-0,08%	-0,01	11,85	11,85	11,85	11,85	4K	2
09/01/2024	3,13%	0,36	11,86	11,51	11,51	11,86	6K	3
08/01/2024	0,88%	0,10	11,50	11,50	11,50	11,94	11K	7
05/01/2024	0,35%	0,04	11,40	11,45	11,40	11,50	6K	4
04/01/2024	-1,13%	-0,13	11,36	11,45	10,97	11,45	117K	15
03/01/2024	0,35%	0,04	11,49	11,39	11,39	11,49	5K	4
02/01/2024	2,14%	0,24	11,45	11,40	11,40	11,50	6K	5
28/12/2023	-1,23%	-0,14	11,21	11,21	11,21	11,50	69K	13
27/12/2023	-3,40%	-0,40	11,35	11,97	11,30	11,99	15K	11
26/12/2023	0,00%	0,00	11,75	11,97	11,75	12,00	341K	25
22/12/2023	0,86%	0,10	11,75	11,70	11,70	11,75	6K	3
21/12/2023	-2,84%	-0,34	11,65	11,99	11,65	11,99	2K	2
20/12/2023	4,26%	0,49	11,99	11,10	11,10	12,00	96K	33
19/12/2023	0,88%	0,10	11,50	11,50	11,36	11,50	49K	18
18/12/2023	-0,44%	-0,05	11,40	11,45	11,40	11,45	24K	4
15/12/2023	5,05%	0,55	11,45	11,00	11,00	11,50	64K	18
14/12/2023	-0,91%	-0,10	10,90	10,90	10,80	11,00	15K	5
13/12/2023	4,27%	0,45	11,00	10,50	10,50	11,00	55K	10
12/12/2023	-1,03%	-0,11	10,55	10,51	10,50	10,55	8K	4
08/12/2023	0,57%	0,06	10,66	10,60	10,60	10,90	22K	10
07/12/2023	-2,30%	-0,25	10,60	10,84	10,60	10,84	11K	5
06/12/2023	2,36%	0,25	10,85	11,00	10,85	11,00	41K	11
05/12/2023	-0,93%	-0,10	10,60	10,61	10,60	10,61	19K	6
04/12/2023	0,00%	0,00	10,70	10,70	10,70	10,70	5K	5
01/12/2023	-2,73%	-0,30	10,70	10,85	10,46	11,00	60K	20
30/11/2023	5,26%	0,55	11,00	10,80	10,80	11,00	26K	9
29/11/2023	-0,48%	-0,05	10,45	10,30	10,30	10,65	30K	8
27/11/2023	0,48%	0,05	10,50	10,50	10,50	10,50	3K	1
24/11/2023	-2,34%	-0,25	10,45	10,70	10,45	10,70	16K	2
23/11/2023	0,00%	0,00	10,70	10,70	10,70	10,70	12K	2
22/11/2023	-2,64%	-0,29	10,70	10,99	10,51	10,99	15K	5
21/11/2023	-1,79%	-0,20	10,99	11,01	10,91	11,01	5K	4
20/11/2023	2,66%	0,29	11,19	10,92	10,90	11,19	60K	11
17/11/2023	5,93%	0,61	10,90	10,32	10,32	10,90	96K	26
16/11/2023	2,90%	0,29	10,29	10,15	10,11	10,29	38K	15
14/11/2023	3,95%	0,38	10,00	9,89	9,89	10,04	144K	27
13/11/2023	-3,32%	-0,33	9,62	9,60	9,60	9,62	30K	6
10/11/2023	8,27%	0,76	9,95	9,71	9,45	9,95	35K	26
09/11/2023	-3,26%	-0,31	9,19	9,51	9,01	9,70	20K	15
08/11/2023	2,15%	0,20	9,50	9,29	9,29	9,50	4K	4
07/11/2023	0,00%	0,00	9,30	9,29	9,29	9,30	6K	3
03/11/2023	3,33%	0,30	9,30	9,30	9,18	9,30	6K	5
01/11/2023	0,00%	0,00	9,00	8,91	8,91	9,00	4K	3
31/10/2023	-1,10%	-0,10	9,00	9,00	9,00	9,00	4K	2
30/10/2023	1,11%	0,10	9,10	9,00	8,90	9,10	18K	9
27/10/2023	-2,17%	-0,20	9,00	9,29	9,00	9,30	15K	12
26/10/2023	-0,54%	-0,05	9,20	9,22	9,20	9,22	8K	5
25/10/2023	-4,05%	-0,39	9,25	9,25	9,25	9,25	7K	4
20/10/2023	1,47%	0,14	9,64	9,33	9,22	9,64	7K	6
19/10/2023	0,00%	0,00	9,50	9,50	9,50	9,50	3K	1
18/10/2023	0,00%	0,00	9,50	9,50	9,50	9,50	19K	3
17/10/2023	-0,21%	-0,02	9,50	9,52	9,50	9,80	27K	11
16/10/2023	-2,86%	-0,28	9,52	9,98	9,52	9,98	21K	10
13/10/2023	-1,80%	-0,18	9,80	9,80	9,80	9,80	3K	2
11/10/2023	3,96%	0,38	9,98	9,51	9,51	9,98	5K	4
10/10/2023	-1,94%	-0,19	9,60	9,65	9,60	9,65	4K	3
09/10/2023	-0,10%	-0,01	9,79	9,85	9,35	9,98	23K	15
06/10/2023	4,37%	0,41	9,80	9,37	9,37	9,90	13K	10
05/10/2023	-3,99%	-0,39	9,39	9,78	9,39	9,78	21K	12
04/10/2023	3,16%	0,30	9,78	9,48	9,48	9,78	7K	3
03/10/2023	-3,27%	-0,32	9,48	9,55	9,48	9,55	10K	8
02/10/2023	0,00%	0,00	9,80	9,57	9,57	9,80	11K	2
29/09/2023	1,55%	0,15	9,80	9,54	9,54	9,80	27K	11
28/09/2023	0,94%	0,09	9,65	9,60	9,60	9,65	2K	2
27/09/2023	-1,54%	-0,15	9,56	9,52	9,52	9,56	4K	4
25/09/2023	-0,51%	-0,05	9,71	9,71	9,71	9,71	4K	2
22/09/2023	-1,91%	-0,19	9,76	9,95	9,76	9,95	29K	5
21/09/2023	1,53%	0,15	9,95	9,76	9,75	9,95	15K	5
20/09/2023	-1,51%	-0,15	9,80	9,98	9,80	9,98	3K	2
19/09/2023	3,00%	0,29	9,95	9,75	9,75	9,95	8K	2
18/09/2023	-1,23%	-0,12	9,66	9,65	9,65	9,66	5K	4
15/09/2023	-	-	9,78	9,55	9,50	9,78	31K	7

Date,Open,High,Low,Close,Volume
22-Apr-24,10.35,10.35,10.35,10.35,9315
19-Apr-24,10.13,10.54,10.13,10.54,2067
18-Apr-24,10.54,10.54,10.54,10.54,22134
17-Apr-24,11.01,11.01,10.86,10.86,2187
16-Apr-24,10.70,10.70,10.50,10.50,7403
12-Apr-24,10.93,10.93,10.92,10.92,2185
11-Apr-24,11.27,11.27,11.25,11.26,4503
09-Apr-24,11.28,11.28,11.28,11.28,2256
08-Apr-24,11.39,11.39,11.00,11.00,37811
05-Apr-24,11.34,11.34,11.34,11.34,2268
04-Apr-24,11.00,11.38,11.00,11.38,85089
03-Apr-24,11.02,11.20,10.80,10.80,43912
02-Apr-24,11.25,11.33,11.02,11.10,32190
01-Apr-24,11.51,11.51,11.22,11.23,20406
28-Mar-24,11.71,11.71,11.71,11.71,1171
27-Mar-24,11.91,12.04,11.90,12.04,8345
26-Mar-24,12.09,12.25,11.78,12.05,63365
25-Mar-24,12.46,12.50,12.30,12.30,21120
22-Mar-24,12.10,12.10,12.08,12.08,36282
19-Mar-24,12.34,12.34,12.09,12.09,7306
18-Mar-24,12.27,12.27,12.08,12.08,4868
15-Mar-24,12.27,12.27,12.27,12.27,28221
14-Mar-24,12.69,12.69,12.69,12.69,1269
13-Mar-24,12.84,12.84,12.84,12.84,1284
12-Mar-24,12.80,13.15,12.80,12.99,15581
11-Mar-24,12.13,12.49,12.13,12.49,3675
08-Mar-24,12.38,12.50,12.38,12.50,7488
07-Mar-24,12.58,12.58,12.58,12.58,2516
06-Mar-24,12.32,12.58,12.22,12.55,14814
05-Mar-24,12.65,12.65,12.15,12.59,25931
04-Mar-24,12.52,12.52,12.47,12.47,2499
01-Mar-24,13.39,13.39,12.52,12.52,26529
29-Feb-24,13.39,13.39,13.00,13.39,7918
28-Feb-24,12.68,13.45,12.68,13.39,68058
27-Feb-24,12.80,12.81,12.69,12.69,20457
23-Feb-24,12.68,12.69,12.68,12.69,5075
22-Feb-24,12.70,12.70,12.70,12.70,26670
20-Feb-24,12.29,12.45,12.29,12.45,7422
19-Feb-24,11.91,12.00,11.75,12.00,51851
15-Feb-24,12.35,12.35,12.00,12.00,12073
14-Feb-24,12.00,12.35,12.00,12.35,3669
09-Feb-24,12.00,12.00,12.00,12.00,1200
08-Feb-24,11.80,12.00,11.75,12.00,4755
07-Feb-24,12.07,12.10,12.07,12.10,4837
06-Feb-24,12.43,12.43,12.27,12.27,6173
05-Feb-24,12.00,12.60,12.00,12.41,62659
02-Feb-24,11.86,12.00,11.75,12.00,64384
01-Feb-24,11.86,11.86,11.65,11.86,35214
31-Jan-24,11.70,11.76,11.56,11.61,20909
30-Jan-24,11.70,11.70,11.70,11.70,2340
29-Jan-24,11.76,11.76,11.76,11.76,14112
26-Jan-24,11.85,11.85,11.85,11.85,1185
25-Jan-24,11.65,11.69,11.65,11.69,5829
24-Jan-24,11.65,11.69,11.65,11.69,4664
22-Jan-24,11.11,11.58,11.10,11.10,19316
19-Jan-24,10.88,10.98,10.83,10.98,209238
18-Jan-24,11.37,11.37,11.20,11.20,19196
17-Jan-24,11.90,11.90,11.50,11.61,17572
16-Jan-24,11.60,11.85,11.58,11.85,69559
15-Jan-24,11.90,11.90,11.61,11.90,4731
12-Jan-24,11.60,11.80,11.60,11.80,70781
11-Jan-24,11.60,11.60,11.55,11.55,3475
10-Jan-24,11.85,11.85,11.85,11.85,3555
09-Jan-24,11.51,11.86,11.51,11.86,5856
08-Jan-24,11.50,11.94,11.50,11.50,10505
05-Jan-24,11.45,11.50,11.40,11.40,5725
04-Jan-24,11.45,11.45,10.97,11.36,116844
03-Jan-24,11.39,11.49,11.39,11.49,4575
02-Jan-24,11.40,11.50,11.40,11.45,5720
28-Dec-23,11.21,11.50,11.21,11.21,68978
27-Dec-23,11.97,11.99,11.30,11.35,14990
26-Dec-23,11.97,12.00,11.75,11.75,340894
22-Dec-23,11.70,11.75,11.70,11.75,5869
21-Dec-23,11.99,11.99,11.65,11.65,2364
20-Dec-23,11.10,12.00,11.10,11.99,96410
19-Dec-23,11.50,11.50,11.36,11.50,49317
18-Dec-23,11.45,11.45,11.40,11.40,23960
15-Dec-23,11.00,11.50,11.00,11.45,63587
14-Dec-23,10.90,11.00,10.80,10.90,15230
13-Dec-23,10.50,11.00,10.50,11.00,54670
12-Dec-23,10.51,10.55,10.50,10.55,8417
08-Dec-23,10.60,10.90,10.60,10.66,21593
07-Dec-23,10.84,10.84,10.60,10.60,10665
06-Dec-23,11.00,11.00,10.85,10.85,40645
05-Dec-23,10.61,10.61,10.60,10.60,19081
04-Dec-23,10.70,10.70,10.70,10.70,5350
01-Dec-23,10.85,11.00,10.46,10.70,59840
30-Nov-23,10.80,11.00,10.80,11.00,26284
29-Nov-23,10.30,10.65,10.30,10.45,30240
27-Nov-23,10.50,10.50,10.50,10.50,3150
24-Nov-23,10.70,10.70,10.45,10.45,15800
23-Nov-23,10.70,10.70,10.70,10.70,11770
22-Nov-23,10.99,10.99,10.51,10.70,14990
21-Nov-23,11.01,11.01,10.91,10.99,5492
20-Nov-23,10.92,11.19,10.90,11.19,60410
17-Nov-23,10.32,10.90,10.32,10.90,95849
16-Nov-23,10.15,10.29,10.11,10.29,37676
14-Nov-23,9.89,10.04,9.89,10.00,143970
13-Nov-23,9.60,9.62,9.60,9.62,29783
10-Nov-23,9.71,9.95,9.45,9.95,34767
09-Nov-23,9.51,9.70,9.01,9.19,20324
08-Nov-23,9.29,9.50,9.29,9.50,3759
07-Nov-23,9.29,9.30,9.29,9.30,5575
03-Nov-23,9.30,9.30,9.18,9.30,5544
01-Nov-23,8.91,9.00,8.91,9.00,3591
31-Oct-23,9.00,9.00,9.00,9.00,4500
30-Oct-23,9.00,9.10,8.90,9.10,17926
27-Oct-23,9.29,9.30,9.00,9.00,15455
26-Oct-23,9.22,9.22,9.20,9.20,8291
25-Oct-23,9.25,9.25,9.25,9.25,7400
20-Oct-23,9.33,9.64,9.22,9.64,6533
19-Oct-23,9.50,9.50,9.50,9.50,2850
18-Oct-23,9.50,9.50,9.50,9.50,19000
17-Oct-23,9.52,9.80,9.50,9.50,27075
16-Oct-23,9.98,9.98,9.52,9.52,21131
13-Oct-23,9.80,9.80,9.80,9.80,2938
11-Oct-23,9.51,9.98,9.51,9.98,4858
10-Oct-23,9.65,9.65,9.60,9.60,3850
09-Oct-23,9.85,9.98,9.35,9.79,23012
06-Oct-23,9.37,9.90,9.37,9.80,13419
05-Oct-23,9.78,9.78,9.39,9.39,20888
04-Oct-23,9.48,9.78,9.48,9.78,6696
03-Oct-23,9.55,9.55,9.48,9.48,9501
02-Oct-23,9.57,9.80,9.57,9.80,10550
29-Sep-23,9.54,9.80,9.54,9.80,27135
28-Sep-23,9.60,9.65,9.60,9.65,1925
27-Sep-23,9.52,9.56,9.52,9.56,3815
25-Sep-23,9.71,9.71,9.71,9.71,3884
22-Sep-23,9.95,9.95,9.76,9.76,28513
21-Sep-23,9.76,9.95,9.75,9.95,14726
20-Sep-23,9.98,9.98,9.80,9.80,2958
19-Sep-23,9.75,9.95,9.75,9.95,7860
18-Sep-23,9.65,9.66,9.65,9.66,4829
15-Sep-23,9.55,9.78,9.50,9.78,31175

*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: DEXP4