Cotação atual, histórico e gráfico do papel: EXES11
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 |
| 26/04/2024 | -3,02% | -0,29 | 9,30 | 9,59 | 9,30 | 9,60 | 927 | 4 |
| 25/04/2024 | 0,00% | 0,00 | 9,59 | 9,30 | 9,30 | 9,59 | 131 | 3 |
| 23/04/2024 | 3,12% | 0,29 | 9,59 | 9,55 | 9,55 | 9,59 | 57 | 4 |
| 22/04/2024 | -3,12% | -0,30 | 9,30 | 9,30 | 9,30 | 9,30 | 9 | 1 |
| 19/04/2024 | 3,23% | 0,30 | 9,60 | 9,30 | 9,30 | 9,60 | 248 | 3 |
| 18/04/2024 | -2,82% | -0,27 | 9,30 | 9,55 | 9,30 | 9,55 | 2K | 5 |
| 17/04/2024 | -1,24% | -0,12 | 9,57 | 9,55 | 9,55 | 9,60 | 2K | 11 |
| 16/04/2024 | 0,00% | 0,00 | 9,69 | 9,55 | 9,55 | 9,69 | 2K | 6 |
| 15/04/2024 | -0,41% | -0,04 | 9,69 | 9,55 | 9,55 | 9,69 | 2K | 4 |
| 12/04/2024 | 0,41% | 0,04 | 9,73 | 9,57 | 9,55 | 9,73 | 7K | 14 |
| 11/04/2024 | -0,10% | -0,01 | 9,69 | 9,69 | 9,69 | 9,69 | 8K | 5 |
| 10/04/2024 | 0,00% | 0,00 | 9,70 | 9,56 | 9,56 | 9,70 | 1K | 6 |
| 09/04/2024 | 0,00% | 0,00 | 9,70 | 9,70 | 9,58 | 9,70 | 96 | 3 |
| 08/04/2024 | 9,23% | 0,82 | 9,70 | 8,99 | 8,99 | 9,71 | 8K | 13 |
| 04/04/2024 | 0,34% | 0,03 | 8,88 | 8,84 | 8,84 | 8,95 | 13K | 7 |
| 03/04/2024 | -89,90% | -78,78 | 8,85 | 8,85 | 8,85 | 8,85 | 787 | 3 |
| 15/03/2024 | -0,92% | -0,81 | 87,63 | 87,63 | 87,63 | 87,63 | 87 | 1 |
| 22/01/2024 | 0,00% | 0,00 | 88,44 | 87,67 | 87,67 | 88,44 | 529 | 2 |
| 15/01/2024 | 0,00% | 0,00 | 88,44 | 88,44 | 88,44 | 88,44 | 176 | 1 |
| 28/12/2023 | 0,01% | 0,01 | 88,44 | 88,44 | 88,44 | 88,44 | 88 | 1 |
| 22/12/2023 | 0,00% | 0,00 | 88,43 | 88,43 | 88,43 | 88,43 | 265 | 2 |
| 21/12/2023 | -1,74% | -1,57 | 88,43 | 88,43 | 88,43 | 88,43 | 2K | 9 |
| 07/11/2023 | 0,00% | 0,00 | 90,00 | 90,00 | 90,00 | 90,00 | 90 | 1 |
| 06/11/2023 | 0,00% | 0,00 | 90,00 | 90,00 | 90,00 | 90,00 | 900 | 1 |
| 01/11/2023 | 2,27% | 2,00 | 90,00 | 88,50 | 88,50 | 90,00 | 98K | 3 |
| 31/10/2023 | -0,56% | -0,50 | 88,00 | 88,00 | 88,00 | 88,00 | 2M | 65 |
| 27/10/2023 | 0,01% | 0,01 | 88,50 | 88,50 | 88,50 | 88,50 | 177 | 2 |
| 24/10/2023 | -0,65% | -0,58 | 88,49 | 89,00 | 88,49 | 89,00 | 797 | 2 |
| 20/10/2023 | 1,22% | 1,07 | 89,07 | 88,00 | 88,00 | 89,07 | 2K | 3 |
| 19/06/2023 | 0,00% | 0,00 | 88,00 | 88,00 | 88,00 | 88,00 | 3K | 1 |
| 25/05/2023 | -14,60% | -15,05 | 88,00 | 88,00 | 88,00 | 88,00 | 3M | 1 |
| 03/05/2023 | 0,00% | 0,00 | 103,05 | 103,05 | 103,05 | 103,05 | 309K | 2 |
| 17/01/2023 | 0,00% | 0,00 | 103,05 | 103,05 | 103,05 | 103,05 | 3K | 1 |
| 15/12/2022 | 0,00% | 0,00 | 103,05 | 103,05 | 103,05 | 103,05 | 3K | 1 |
| 03/11/2022 | 0,00% | 0,00 | 103,05 | 103,05 | 103,05 | 103,05 | 149K | 2 |
| 16/08/2022 | -0,66% | -0,68 | 103,05 | 103,05 | 103,05 | 103,05 | 7K | 1 |
| 15/08/2022 | 0,25% | 0,26 | 103,73 | 103,73 | 103,73 | 103,73 | 1K | 1 |
| 11/08/2022 | 0,21% | 0,22 | 103,47 | 103,47 | 103,47 | 103,47 | 50K | 1 |
| 03/08/2022 | 0,32% | 0,33 | 103,25 | 103,25 | 103,25 | 103,25 | 100K | 1 |
| 27/07/2022 | 0,12% | 0,12 | 102,92 | 102,92 | 102,92 | 102,92 | 109K | 2 |
| 21/07/2022 | -0,90% | -0,93 | 102,80 | 102,80 | 102,80 | 102,80 | 25K | 1 |
| 15/07/2022 | 0,00% | 0,00 | 103,73 | 103,73 | 103,73 | 103,73 | 100K | 1 |
| 14/07/2022 | 0,00% | 0,00 | 103,73 | 103,73 | 103,73 | 103,73 | 38K | 1 |
| 13/07/2022 | 0,00% | 0,00 | 103,73 | 103,73 | 103,73 | 103,73 | 75K | 1 |
| 07/07/2022 | 0,93% | 0,96 | 103,73 | 103,73 | 103,73 | 103,73 | 153K | 2 |
| 27/06/2022 | - | - | 102,77 | 102,77 | 102,77 | 102,77 | 191K | 1 |
Date,Open,High,Low,Close,Volume
26-Apr-24,9.59,9.60,9.30,9.30,927
25-Apr-24,9.30,9.59,9.30,9.59,131
23-Apr-24,9.55,9.59,9.55,9.59,57
22-Apr-24,9.30,9.30,9.30,9.30,9
19-Apr-24,9.30,9.60,9.30,9.60,248
18-Apr-24,9.55,9.55,9.30,9.30,1674
17-Apr-24,9.55,9.60,9.55,9.57,1835
16-Apr-24,9.55,9.69,9.55,9.69,1849
15-Apr-24,9.55,9.69,9.55,9.69,1730
12-Apr-24,9.57,9.73,9.55,9.73,6798
11-Apr-24,9.69,9.69,9.69,9.69,7839
10-Apr-24,9.56,9.70,9.56,9.70,1076
09-Apr-24,9.70,9.70,9.58,9.70,96
08-Apr-24,8.99,9.71,8.99,9.70,7591
04-Apr-24,8.84,8.95,8.84,8.88,13204
03-Apr-24,8.85,8.85,8.85,8.85,787
15-Mar-24,87.63,87.63,87.63,87.63,87
22-Jan-24,87.67,88.44,87.67,88.44,529
15-Jan-24,88.44,88.44,88.44,88.44,176
28-Dec-23,88.44,88.44,88.44,88.44,88
22-Dec-23,88.43,88.43,88.43,88.43,265
21-Dec-23,88.43,88.43,88.43,88.43,1503
07-Nov-23,90.00,90.00,90.00,90.00,90
06-Nov-23,90.00,90.00,90.00,90.00,900
01-Nov-23,88.50,90.00,88.50,90.00,98325
31-Oct-23,88.00,88.00,88.00,88.00,1804000
27-Oct-23,88.50,88.50,88.50,88.50,177
24-Oct-23,89.00,89.00,88.49,88.49,797
20-Oct-23,88.00,89.07,88.00,89.07,1858
19-Jun-23,88.00,88.00,88.00,88.00,2992
25-May-23,88.00,88.00,88.00,88.00,3476000
03-May-23,103.05,103.05,103.05,103.05,309150
17-Jan-23,103.05,103.05,103.05,103.05,2679
15-Dec-22,103.05,103.05,103.05,103.05,2679
03-Nov-22,103.05,103.05,103.05,103.05,149010
16-Aug-22,103.05,103.05,103.05,103.05,6698
15-Aug-22,103.73,103.73,103.73,103.73,1244
11-Aug-22,103.47,103.47,103.47,103.47,49665
03-Aug-22,103.25,103.25,103.25,103.25,99636
27-Jul-22,102.92,102.92,102.92,102.92,109198
21-Jul-22,102.80,102.80,102.80,102.80,24980
15-Jul-22,103.73,103.73,103.73,103.73,99891
14-Jul-22,103.73,103.73,103.73,103.73,37965
13-Jul-22,103.73,103.73,103.73,103.73,74996
07-Jul-22,103.73,103.73,103.73,103.73,152898
27-Jun-22,102.77,102.77,102.77,102.77,190535
*exoneração de responsabilidade e termos de uso