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
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	0,82%	0,08	9,78	9,55	9,50	9,78	31K	7
14/09/2023	-1,12%	-0,11	9,70	9,61	9,51	9,70	24K	12
13/09/2023	0,00%	0,00	9,81	9,81	9,81	9,81	5K	2
12/09/2023	-1,60%	-0,16	9,81	9,96	9,81	9,97	48K	12
11/09/2023	0,00%	0,00	9,97	9,98	9,97	9,98	14K	8
08/09/2023	4,95%	0,47	9,97	9,75	9,75	9,99	66K	13
06/09/2023	-4,62%	-0,46	9,50	9,90	9,50	9,90	6K	5
05/09/2023	2,15%	0,21	9,96	9,85	9,85	9,97	47K	14
04/09/2023	2,09%	0,20	9,75	9,74	9,51	9,75	12K	11
01/09/2023	2,91%	0,27	9,55	9,45	9,45	9,65	24K	9
31/08/2023	-6,26%	-0,62	9,28	9,95	9,25	9,95	194K	57
30/08/2023	1,02%	0,10	9,90	9,99	9,90	9,99	6K	4
29/08/2023	-1,80%	-0,18	9,80	9,98	9,80	9,99	12K	7
28/08/2023	-0,20%	-0,02	9,98	9,98	9,91	9,98	31K	9
25/08/2023	0,00%	0,00	10,00	9,99	9,85	10,00	39K	14
24/08/2023	0,10%	0,01	10,00	9,98	9,98	10,00	77K	10
23/08/2023	0,20%	0,02	9,99	9,97	9,89	9,99	77K	17
22/08/2023	4,95%	0,47	9,97	9,50	9,50	10,00	168K	38
21/08/2023	0,00%	0,00	9,50	9,46	9,29	9,50	19K	5
18/08/2023	0,53%	0,05	9,50	9,57	9,46	9,57	24K	7
17/08/2023	-3,57%	-0,35	9,45	9,43	9,43	9,63	12K	9
16/08/2023	5,49%	0,51	9,80	9,56	9,56	9,85	16K	9
15/08/2023	-0,75%	-0,07	9,29	9,50	9,29	9,69	54K	25
14/08/2023	1,19%	0,11	9,36	9,30	9,30	9,99	53K	26
11/08/2023	0,76%	0,07	9,25	9,15	9,09	9,25	63K	8
10/08/2023	6,13%	0,53	9,18	8,97	8,87	9,26	32K	26
09/08/2023	-2,48%	-0,22	8,65	8,99	8,65	9,00	29K	16
08/08/2023	0,45%	0,04	8,87	8,89	8,87	9,00	38K	5
07/08/2023	0,80%	0,07	8,83	8,84	8,83	8,84	2K	2
04/08/2023	1,27%	0,11	8,76	8,72	8,71	8,87	26K	10
03/08/2023	-2,81%	-0,25	8,65	9,00	8,60	9,10	183K	54
02/08/2023	0,00%	0,00	8,90	8,88	8,85	9,09	36K	20
01/08/2023	5,33%	0,45	8,90	8,80	8,78	8,98	56K	20
31/07/2023	-1,05%	-0,09	8,45	8,57	8,42	8,57	64K	27
28/07/2023	0,12%	0,01	8,54	8,53	8,52	8,69	49K	22
27/07/2023	-1,04%	-0,09	8,53	8,61	8,53	8,69	10K	8
26/07/2023	-2,49%	-0,22	8,62	8,73	8,62	8,89	100K	44
25/07/2023	-0,67%	-0,06	8,84	8,91	8,84	8,91	2K	2
24/07/2023	1,14%	0,10	8,90	8,79	8,78	8,90	11K	3
21/07/2023	-0,56%	-0,05	8,80	8,95	8,80	9,00	67K	16
20/07/2023	-1,67%	-0,15	8,85	8,92	8,85	8,92	65K	14
19/07/2023	1,69%	0,15	9,00	8,94	8,94	9,40	66K	21
18/07/2023	-1,45%	-0,13	8,85	8,84	8,81	8,85	12K	9
17/07/2023	0,00%	0,00	8,98	8,98	8,98	8,98	4K	2
14/07/2023	1,70%	0,15	8,98	8,81	8,81	8,98	7K	5
13/07/2023	-0,11%	-0,01	8,83	8,83	8,83	8,83	3K	3
11/07/2023	0,11%	0,01	8,84	8,85	8,81	8,94	28K	12
10/07/2023	-0,23%	-0,02	8,83	8,90	8,83	9,00	27K	17
07/07/2023	-3,80%	-0,35	8,85	9,02	8,85	9,09	40K	17
06/07/2023	0,00%	0,00	9,20	9,19	9,19	9,20	9K	4
05/07/2023	0,00%	0,00	9,20	9,00	9,00	9,20	27K	3
04/07/2023	3,84%	0,34	9,20	9,00	9,00	9,20	5K	3
30/06/2023	-2,53%	-0,23	8,86	9,00	8,86	9,02	62K	28
29/06/2023	2,25%	0,20	9,09	9,15	9,00	9,15	233K	7
28/06/2023	-3,68%	-0,34	8,89	9,01	8,89	9,23	17K	10
27/06/2023	2,56%	0,23	9,23	9,25	9,23	9,25	2K	2
26/06/2023	0,00%	0,00	9,00	9,02	8,81	9,02	41K	18
23/06/2023	-0,66%	-0,06	9,00	9,06	9,00	9,06	10K	5
22/06/2023	-3,62%	-0,34	9,06	9,14	9,06	9,35	7K	7
21/06/2023	1,08%	0,10	9,40	9,30	9,30	9,40	19K	3
20/06/2023	2,76%	0,25	9,30	9,00	9,00	9,30	6K	7
19/06/2023	0,00%	0,00	9,05	9,05	9,05	9,30	12K	7
16/06/2023	0,22%	0,02	9,05	9,04	9,03	9,07	15K	11
15/06/2023	-1,31%	-0,12	9,03	9,20	9,03	9,30	32K	15
14/06/2023	1,10%	0,10	9,15	9,30	9,15	9,30	34K	11
13/06/2023	-6,12%	-0,59	9,05	9,70	9,05	9,70	39K	9
12/06/2023	0,00%	0,00	9,64	9,73	9,40	9,73	64K	21
09/06/2023	-0,10%	-0,01	9,64	9,60	9,60	9,88	39K	12
07/06/2023	-0,31%	-0,03	9,65	9,58	9,46	9,65	71K	10
06/06/2023	0,94%	0,09	9,68	9,70	9,59	9,80	31K	15
05/06/2023	-1,64%	-0,16	9,59	9,94	9,59	9,94	39K	15
02/06/2023	0,00%	0,00	9,75	9,75	9,51	9,90	56K	20
01/06/2023	2,52%	0,24	9,75	9,52	9,51	9,77	8K	5
31/05/2023	1,71%	0,16	9,51	9,72	9,51	9,72	7K	7
30/05/2023	-6,59%	-0,66	9,35	10,00	9,35	10,00	22K	6
29/05/2023	5,59%	0,53	10,01	9,20	9,05	10,30	120K	36
26/05/2023	-4,15%	-0,41	9,48	9,69	9,48	9,85	25K	11
25/05/2023	9,89%	0,89	9,89	9,25	9,25	9,90	149K	33
22/05/2023	0,33%	0,03	9,00	9,38	8,90	9,38	49K	11
19/05/2023	-0,33%	-0,03	8,97	8,97	8,97	9,00	76K	9
18/05/2023	6,76%	0,57	9,00	8,40	8,20	9,20	92K	35
17/05/2023	0,48%	0,04	8,43	8,60	8,43	8,60	3K	4
16/05/2023	-1,18%	-0,10	8,39	8,60	8,20	8,60	38K	20
15/05/2023	-1,28%	-0,11	8,49	8,80	8,35	8,80	25K	21
12/05/2023	2,87%	0,24	8,60	8,13	8,13	8,64	12K	12
11/05/2023	-1,65%	-0,14	8,36	8,75	8,35	8,75	30K	23
10/05/2023	-1,62%	-0,14	8,50	8,42	8,42	8,50	2K	2
09/05/2023	0,00%	0,00	8,64	8,40	8,40	8,65	22K	14
08/05/2023	-	-	8,64	8,39	8,26	8,64	10K	11

Date,Open,High,Low,Close,Volume
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
14-Sep-23,9.61,9.70,9.51,9.70,23984
13-Sep-23,9.81,9.81,9.81,9.81,4905
12-Sep-23,9.96,9.97,9.81,9.81,48461
11-Sep-23,9.98,9.98,9.97,9.97,13966
08-Sep-23,9.75,9.99,9.75,9.97,65674
06-Sep-23,9.90,9.90,9.50,9.50,5780
05-Sep-23,9.85,9.97,9.85,9.96,46723
04-Sep-23,9.74,9.75,9.51,9.75,11616
01-Sep-23,9.45,9.65,9.45,9.55,23794
31-Aug-23,9.95,9.95,9.25,9.28,193516
30-Aug-23,9.99,9.99,9.90,9.90,5965
29-Aug-23,9.98,9.99,9.80,9.80,11893
28-Aug-23,9.98,9.98,9.91,9.98,30777
25-Aug-23,9.99,10.00,9.85,10.00,38776
24-Aug-23,9.98,10.00,9.98,10.00,76900
23-Aug-23,9.97,9.99,9.89,9.99,76518
22-Aug-23,9.50,10.00,9.50,9.97,168403
21-Aug-23,9.46,9.50,9.29,9.50,18854
18-Aug-23,9.57,9.57,9.46,9.50,23832
17-Aug-23,9.43,9.63,9.43,9.45,12321
16-Aug-23,9.56,9.85,9.56,9.80,15617
15-Aug-23,9.50,9.69,9.29,9.29,53818
14-Aug-23,9.30,9.99,9.30,9.36,53486
11-Aug-23,9.15,9.25,9.09,9.25,62578
10-Aug-23,8.97,9.26,8.87,9.18,31840
09-Aug-23,8.99,9.00,8.65,8.65,28893
08-Aug-23,8.89,9.00,8.87,8.87,38170
07-Aug-23,8.84,8.84,8.83,8.83,1767
04-Aug-23,8.72,8.87,8.71,8.76,25511
03-Aug-23,9.00,9.10,8.60,8.65,183210
02-Aug-23,8.88,9.09,8.85,8.90,35872
01-Aug-23,8.80,8.98,8.78,8.90,55761
31-Jul-23,8.57,8.57,8.42,8.45,63906
28-Jul-23,8.53,8.69,8.52,8.54,49200
27-Jul-23,8.61,8.69,8.53,8.53,9517
26-Jul-23,8.73,8.89,8.62,8.62,100462
25-Jul-23,8.91,8.91,8.84,8.84,1775
24-Jul-23,8.79,8.90,8.78,8.90,10601
21-Jul-23,8.95,9.00,8.80,8.80,67046
20-Jul-23,8.92,8.92,8.85,8.85,64693
19-Jul-23,8.94,9.40,8.94,9.00,66352
18-Jul-23,8.84,8.85,8.81,8.85,12363
17-Jul-23,8.98,8.98,8.98,8.98,3592
14-Jul-23,8.81,8.98,8.81,8.98,7115
13-Jul-23,8.83,8.83,8.83,8.83,2665
11-Jul-23,8.85,8.94,8.81,8.84,28323
10-Jul-23,8.90,9.00,8.83,8.83,27492
07-Jul-23,9.02,9.09,8.85,8.85,40393
06-Jul-23,9.19,9.20,9.19,9.20,9198
05-Jul-23,9.00,9.20,9.00,9.20,27400
04-Jul-23,9.00,9.20,9.00,9.20,5450
30-Jun-23,9.00,9.02,8.86,8.86,62060
29-Jun-23,9.15,9.15,9.00,9.09,232891
28-Jun-23,9.01,9.23,8.89,8.89,17091
27-Jun-23,9.25,9.25,9.23,9.23,1848
26-Jun-23,9.02,9.02,8.81,9.00,41161
23-Jun-23,9.06,9.06,9.00,9.00,9936
22-Jun-23,9.14,9.35,9.06,9.06,7345
21-Jun-23,9.30,9.40,9.30,9.40,18700
20-Jun-23,9.00,9.30,9.00,9.30,6462
19-Jun-23,9.05,9.30,9.05,9.05,11914
16-Jun-23,9.04,9.07,9.03,9.05,15382
15-Jun-23,9.20,9.30,9.03,9.03,32017
14-Jun-23,9.30,9.30,9.15,9.15,34094
13-Jun-23,9.70,9.70,9.05,9.05,39252
12-Jun-23,9.73,9.73,9.40,9.64,64025
09-Jun-23,9.60,9.88,9.60,9.64,38994
07-Jun-23,9.58,9.65,9.46,9.65,71323
06-Jun-23,9.70,9.80,9.59,9.68,31163
05-Jun-23,9.94,9.94,9.59,9.59,39087
02-Jun-23,9.75,9.90,9.51,9.75,55810
01-Jun-23,9.52,9.77,9.51,9.75,7684
31-May-23,9.72,9.72,9.51,9.51,6742
30-May-23,10.00,10.00,9.35,9.35,22400
29-May-23,9.20,10.30,9.05,10.01,119793
26-May-23,9.69,9.85,9.48,9.48,25006
25-May-23,9.25,9.90,9.25,9.89,148865
22-May-23,9.38,9.38,8.90,9.00,48628
19-May-23,8.97,9.00,8.97,8.97,76290
18-May-23,8.40,9.20,8.20,9.00,92027
17-May-23,8.60,8.60,8.43,8.43,3399
16-May-23,8.60,8.60,8.20,8.39,37887
15-May-23,8.80,8.80,8.35,8.49,25400
12-May-23,8.13,8.64,8.13,8.60,11762
11-May-23,8.75,8.75,8.35,8.36,29876
10-May-23,8.42,8.50,8.42,8.50,1692
09-May-23,8.40,8.65,8.40,8.64,22321
08-May-23,8.39,8.64,8.26,8.64,10126

*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