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
26/07/2024	-0,10%	-0,01	10,23	10,05	10,01	10,24	214K	15
25/07/2024	0,89%	0,09	10,24	10,24	10,24	10,24	38K	5
24/07/2024	-0,59%	-0,06	10,15	10,21	10,15	10,21	11K	3
23/07/2024	-0,39%	-0,04	10,21	10,25	10,12	10,25	15K	6
22/07/2024	1,99%	0,20	10,25	10,03	10,03	10,25	23K	5
19/07/2024	-1,47%	-0,15	10,05	10,19	10,05	10,20	3K	3
18/07/2024	-0,39%	-0,04	10,20	10,24	10,20	10,24	41K	8
17/07/2024	0,00%	0,00	10,24	10,24	10,23	10,25	98K	14
16/07/2024	0,10%	0,01	10,24	10,25	10,24	10,25	3K	3
15/07/2024	0,10%	0,01	10,23	10,22	10,13	10,23	30K	7
12/07/2024	0,20%	0,02	10,22	10,20	10,20	10,22	51K	17
11/07/2024	-0,58%	-0,06	10,20	10,20	10,20	10,22	164K	45
10/07/2024	-0,10%	-0,01	10,26	10,30	10,17	10,30	81K	11
09/07/2024	1,48%	0,15	10,27	10,27	10,27	10,27	1K	1
05/07/2024	-0,78%	-0,08	10,12	10,50	10,12	10,51	54K	32
04/07/2024	0,00%	0,00	10,20	10,22	10,13	10,30	300K	83
03/07/2024	-0,78%	-0,08	10,20	10,25	10,00	10,25	203K	20
01/07/2024	0,19%	0,02	10,28	10,28	10,28	10,28	1K	1
28/06/2024	0,20%	0,02	10,26	10,24	10,24	10,26	65K	5
27/06/2024	2,40%	0,24	10,24	10,04	10,02	10,24	175K	15
26/06/2024	1,01%	0,10	10,00	9,99	9,99	10,08	45K	8
24/06/2024	-1,00%	-0,10	9,90	9,99	9,90	10,00	47K	14
21/06/2024	-0,79%	-0,08	10,00	10,13	10,00	10,13	5K	4
20/06/2024	3,38%	0,33	10,08	9,91	9,91	10,08	2K	2
19/06/2024	-2,30%	-0,23	9,75	9,95	9,75	9,95	47K	10
18/06/2024	2,04%	0,20	9,98	9,94	9,94	9,98	27K	8
17/06/2024	-2,20%	-0,22	9,78	10,01	9,78	10,01	34K	12
14/06/2024	0,00%	0,00	10,00	9,91	9,91	10,01	42K	6
13/06/2024	0,00%	0,00	10,00	10,00	9,99	10,19	5K	4
12/06/2024	-1,96%	-0,20	10,00	10,00	10,00	10,00	1000	1
11/06/2024	-1,16%	-0,12	10,20	10,11	9,99	10,20	7K	5
10/06/2024	0,00%	0,00	10,32	10,32	10,32	10,32	4K	1
07/06/2024	0,10%	0,01	10,32	10,39	10,30	10,40	17K	7
06/06/2024	-0,87%	-0,09	10,31	10,28	10,27	10,39	112K	24
05/06/2024	-2,44%	-0,26	10,40	10,56	10,40	10,56	4K	4
04/06/2024	1,52%	0,16	10,66	10,50	10,50	10,66	21K	3
03/06/2024	1,94%	0,20	10,50	10,31	10,21	10,50	28K	13
31/05/2024	-1,90%	-0,20	10,30	10,30	10,30	10,30	3K	2
28/05/2024	-4,46%	-0,49	10,50	10,82	10,50	10,90	7K	4
27/05/2024	-0,09%	-0,01	10,99	10,99	10,99	10,99	1K	1
24/05/2024	0,00%	0,00	11,00	10,94	10,94	11,00	3K	3
22/05/2024	8,91%	0,90	11,00	10,52	10,50	11,16	102K	33
20/05/2024	-3,35%	-0,35	10,10	10,38	10,10	10,38	4K	4
17/05/2024	2,35%	0,24	10,45	10,45	10,45	10,45	1K	1
15/05/2024	-3,22%	-0,34	10,21	10,50	10,21	10,69	33K	17
14/05/2024	-1,22%	-0,13	10,55	10,55	10,55	10,55	3K	2
13/05/2024	0,00%	0,00	10,68	10,68	10,68	10,68	12K	2
10/05/2024	0,28%	0,03	10,68	10,61	10,52	10,68	8K	6
09/05/2024	0,28%	0,03	10,65	10,76	10,65	10,76	6K	3
08/05/2024	-2,39%	-0,26	10,62	10,62	10,62	10,80	3K	3
07/05/2024	3,42%	0,36	10,88	10,89	10,88	11,00	31K	14
06/05/2024	-0,94%	-0,10	10,52	10,84	10,52	10,85	41K	16
03/05/2024	0,38%	0,04	10,62	10,45	10,29	10,82	48K	25
02/05/2024	0,28%	0,03	10,58	10,55	10,55	10,58	4K	4
30/04/2024	-4,78%	-0,53	10,55	10,52	10,52	10,55	6K	5
25/04/2024	2,03%	0,22	11,08	11,03	11,03	11,10	4K	3
24/04/2024	1,40%	0,15	10,86	10,85	10,85	10,86	24K	8
23/04/2024	3,48%	0,36	10,71	10,60	10,60	10,71	15K	3
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	-	-	11,50	11,50	11,36	11,50	49K	18

Date,Open,High,Low,Close,Volume
26-Jul-24,10.05,10.24,10.01,10.23,213573
25-Jul-24,10.24,10.24,10.24,10.24,37646
24-Jul-24,10.21,10.21,10.15,10.15,11177
23-Jul-24,10.25,10.25,10.12,10.21,15239
22-Jul-24,10.03,10.25,10.03,10.25,23481
19-Jul-24,10.19,10.20,10.05,10.05,3044
18-Jul-24,10.24,10.24,10.20,10.20,40809
17-Jul-24,10.24,10.25,10.23,10.24,98333
16-Jul-24,10.25,10.25,10.24,10.24,3074
15-Jul-24,10.22,10.23,10.13,10.23,29615
12-Jul-24,10.20,10.22,10.20,10.22,51060
11-Jul-24,10.20,10.22,10.20,10.20,164287
10-Jul-24,10.30,10.30,10.17,10.26,80822
09-Jul-24,10.27,10.27,10.27,10.27,1027
05-Jul-24,10.50,10.51,10.12,10.12,53597
04-Jul-24,10.22,10.30,10.13,10.20,300263
03-Jul-24,10.25,10.25,10.00,10.20,202874
01-Jul-24,10.28,10.28,10.28,10.28,1028
28-Jun-24,10.24,10.26,10.24,10.26,64594
27-Jun-24,10.04,10.24,10.02,10.24,174921
26-Jun-24,9.99,10.08,9.99,10.00,45078
24-Jun-24,9.99,10.00,9.90,9.90,46829
21-Jun-24,10.13,10.13,10.00,10.00,5034
20-Jun-24,9.91,10.08,9.91,10.08,1999
19-Jun-24,9.95,9.95,9.75,9.75,46867
18-Jun-24,9.94,9.98,9.94,9.98,26900
17-Jun-24,10.01,10.01,9.78,9.78,33531
14-Jun-24,9.91,10.01,9.91,10.00,41847
13-Jun-24,10.00,10.19,9.99,10.00,5017
12-Jun-24,10.00,10.00,10.00,10.00,1000
11-Jun-24,10.11,10.20,9.99,10.20,7029
10-Jun-24,10.32,10.32,10.32,10.32,4128
07-Jun-24,10.39,10.40,10.30,10.32,16604
06-Jun-24,10.28,10.39,10.27,10.31,111673
05-Jun-24,10.56,10.56,10.40,10.40,4192
04-Jun-24,10.50,10.66,10.50,10.66,21016
03-Jun-24,10.31,10.50,10.21,10.50,27916
31-May-24,10.30,10.30,10.30,10.30,3090
28-May-24,10.82,10.90,10.50,10.50,7462
27-May-24,10.99,10.99,10.99,10.99,1099
24-May-24,10.94,11.00,10.94,11.00,3288
22-May-24,10.52,11.16,10.50,11.00,101860
20-May-24,10.38,10.38,10.10,10.10,4124
17-May-24,10.45,10.45,10.45,10.45,1045
15-May-24,10.50,10.69,10.21,10.21,33340
14-May-24,10.55,10.55,10.55,10.55,3165
13-May-24,10.68,10.68,10.68,10.68,11748
10-May-24,10.61,10.68,10.52,10.68,8481
09-May-24,10.76,10.76,10.65,10.65,6442
08-May-24,10.62,10.80,10.62,10.62,3204
07-May-24,10.89,11.00,10.88,10.88,30548
06-May-24,10.84,10.85,10.52,10.52,41026
03-May-24,10.45,10.82,10.29,10.62,48187
02-May-24,10.55,10.58,10.55,10.58,4224
30-Apr-24,10.52,10.55,10.52,10.55,6317
25-Apr-24,11.03,11.10,11.03,11.08,4429
24-Apr-24,10.85,10.86,10.85,10.86,23890
23-Apr-24,10.60,10.71,10.60,10.71,14942
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

*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