Cotação atual, histórico e gráfico do papel: EXGR34

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 EXGR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/07/2025	1,52%	7,55	505,21	500,86	500,21	506,26	24K	48
15/07/2025	-2,52%	-12,85	497,66	510,51	497,66	510,51	3K	2
14/07/2025	-0,10%	-0,51	510,51	510,57	508,61	511,11	30K	58
11/07/2025	5,56%	26,90	511,02	508,08	508,08	514,08	20K	35
09/07/2025	0,00%	0,00	484,12	484,12	484,12	484,12	484	1
08/07/2025	-0,34%	-1,64	484,12	490,44	483,17	490,44	57K	117
07/07/2025	3,79%	17,76	485,76	472,80	472,80	486,99	22K	46

03/07/2025	1,02%	4,73	468,00	468,00	468,00	468,00	1K	1
02/07/2025	-2,99%	-14,27	463,27	463,27	463,27	463,27	463	1
01/07/2025	3,05%	14,13	477,54	477,54	477,54	477,54	477	1
27/06/2025	0,98%	4,51	463,41	466,00	461,85	466,00	5K	10
26/06/2025	-0,44%	-2,04	458,90	458,32	455,29	459,54	152K	190
25/06/2025	-1,07%	-4,97	460,94	461,54	457,19	463,58	225K	473
24/06/2025	1,97%	9,01	465,91	465,91	465,91	465,91	465	1
23/06/2025	0,86%	3,90	456,90	453,00	444,33	456,90	16K	6
20/06/2025	1,31%	5,85	453,00	453,00	453,00	453,00	453	1
17/06/2025	-1,07%	-4,85	447,15	447,32	447,15	449,12	12K	6
16/06/2025	-5,25%	-25,06	452,00	451,90	451,90	452,00	1K	2
12/06/2025	-1,73%	-8,42	477,06	479,29	477,06	479,38	6K	12
11/06/2025	-0,28%	-1,35	485,48	485,48	485,48	485,48	970	1
10/06/2025	-2,16%	-10,73	486,83	490,94	484,30	491,47	10K	21
09/06/2025	1,51%	7,41	497,56	497,56	497,56	497,56	497	1
06/06/2025	0,95%	4,60	490,15	492,38	490,15	492,38	982	2
05/06/2025	0,70%	3,37	485,55	484,44	484,44	488,50	64K	13
04/06/2025	0,44%	2,12	482,18	480,14	478,61	482,21	4K	9
03/06/2025	0,72%	3,43	480,06	480,06	480,06	480,06	480	1
02/06/2025	0,10%	0,47	476,63	476,16	476,16	477,18	2K	5
30/05/2025	1,76%	8,24	476,16	476,61	472,25	476,61	4K	7
29/05/2025	-2,52%	-12,08	467,92	480,00	465,94	480,00	9K	17
27/05/2025	5,95%	26,96	480,00	463,95	462,61	480,00	7K	14
23/05/2025	-0,32%	-1,46	453,04	454,02	453,04	454,48	15K	32
22/05/2025	-0,99%	-4,55	454,50	444,24	444,13	456,40	5K	10
21/05/2025	0,45%	2,05	459,05	455,28	455,28	459,05	2K	2
20/05/2025	-2,30%	-10,77	457,00	463,34	457,00	463,34	10K	3
19/05/2025	-0,82%	-3,88	467,77	467,77	467,77	467,77	41K	1
16/05/2025	-0,29%	-1,38	471,65	472,00	471,37	472,21	5K	9
15/05/2025	-2,48%	-12,01	473,03	470,82	470,37	475,36	12K	16
13/05/2025	2,05%	9,74	485,04	480,00	480,00	485,04	965	2
12/05/2025	7,30%	32,33	475,30	465,00	465,00	477,40	97K	10
09/05/2025	-9,02%	-43,94	442,97	433,00	427,91	443,43	80K	15
08/05/2025	2,57%	12,21	486,91	486,91	486,91	486,91	28K	1
07/05/2025	1,12%	5,25	474,70	484,71	473,76	484,71	3K	7
06/05/2025	0,05%	0,24	469,45	474,61	469,45	474,61	2K	4
05/05/2025	3,70%	16,76	469,21	464,85	464,85	473,14	5K	10
02/05/2025	2,83%	12,45	452,45	459,00	452,20	459,00	3K	6
30/04/2025	-3,18%	-14,46	440,00	425,42	425,42	440,00	29K	3
28/04/2025	0,41%	1,84	454,46	455,34	452,14	455,34	7K	13
25/04/2025	-0,24%	-1,07	452,62	452,20	450,63	453,74	9K	20
24/04/2025	1,60%	7,14	453,69	452,16	452,16	453,69	905	2
23/04/2025	1,04%	4,59	446,55	452,32	446,55	464,56	17K	10
22/04/2025	-1,45%	-6,51	441,96	431,08	431,08	441,96	10K	3
15/04/2025	1,82%	8,03	448,47	448,00	448,00	448,47	5K	2
14/04/2025	0,26%	1,14	440,44	442,41	434,16	442,41	5K	12
10/04/2025	-7,63%	-36,31	439,30	443,19	439,05	447,60	24K	55
09/04/2025	16,47%	67,25	475,61	420,00	420,00	475,61	1K	3
08/04/2025	-0,46%	-1,90	408,36	437,00	406,25	437,00	9K	21
07/04/2025	-2,48%	-10,42	410,26	394,24	394,24	414,01	9K	12
04/04/2025	-2,60%	-11,25	420,68	413,66	409,10	423,00	30K	57
03/04/2025	-9,34%	-44,50	431,93	431,23	427,00	438,12	4K	8
02/04/2025	0,21%	1,02	476,43	478,19	476,43	479,10	4K	5
01/04/2025	-0,86%	-4,11	475,41	468,34	467,22	475,88	20K	43
31/03/2025	-0,95%	-4,60	479,52	472,69	469,75	479,52	3K	7
28/03/2025	-2,55%	-12,65	484,12	485,10	481,55	486,57	11K	22
26/03/2025	-2,90%	-14,85	496,77	500,24	496,00	500,50	7K	15
24/03/2025	2,74%	13,65	511,62	506,00	506,00	511,62	1K	2
21/03/2025	-0,23%	-1,17	497,97	497,04	496,43	498,01	48K	97
20/03/2025	1,63%	7,99	499,14	499,14	499,14	499,14	499	1
19/03/2025	3,06%	14,57	491,15	487,82	487,82	494,19	16K	32
17/03/2025	2,14%	9,99	476,58	476,74	473,55	478,09	9K	18
14/03/2025	1,40%	6,46	466,59	466,19	466,19	467,82	28K	60
13/03/2025	-3,89%	-18,61	460,13	465,16	456,34	465,32	35K	75
12/03/2025	-0,15%	-0,70	478,74	471,00	471,00	479,04	13K	26
11/03/2025	-10,95%	-58,95	479,44	480,00	467,62	484,39	129K	270
07/03/2025	-8,75%	-51,61	538,39	529,99	528,75	538,39	15K	29
28/02/2025	3,19%	18,25	590,00	590,00	590,00	590,00	590	1
27/02/2025	-1,53%	-8,90	571,75	576,63	570,61	581,60	40K	70
26/02/2025	0,92%	5,29	580,65	586,53	580,36	586,53	2K	4
25/02/2025	-0,47%	-2,74	575,36	577,45	574,64	579,03	3K	6
24/02/2025	2,28%	12,88	578,10	571,20	571,20	578,12	6K	10
21/02/2025	-3,82%	-22,42	565,22	579,18	555,25	579,18	37K	66
20/02/2025	-0,67%	-3,96	587,64	581,45	578,42	587,64	41K	70
19/02/2025	1,71%	9,94	591,60	578,20	578,20	594,04	56K	94
18/02/2025	0,09%	0,51	581,66	576,49	576,49	581,66	25K	4
14/02/2025	-1,28%	-7,55	581,15	583,51	581,04	586,46	6K	10
13/02/2025	1,16%	6,73	588,70	588,12	588,12	589,65	15K	26
12/02/2025	1,93%	11,01	581,97	582,75	581,40	587,95	122K	103
11/02/2025	-2,49%	-14,59	570,96	567,72	566,37	570,96	7K	12
10/02/2025	-0,72%	-4,25	585,55	597,64	584,84	597,64	78K	3
07/02/2025	19,00%	94,16	589,80	528,03	528,03	591,00	114K	88
06/02/2025	0,03%	0,15	495,64	496,86	495,64	504,65	26K	30
03/02/2025	-0,22%	-1,08	495,49	495,49	495,49	495,49	1K	1
31/01/2025	-1,11%	-5,58	496,57	500,00	495,92	504,24	159K	318
30/01/2025	0,33%	1,64	502,15	513,49	501,20	513,49	70K	139
29/01/2025	0,09%	0,43	500,51	497,05	495,55	501,69	105K	48
27/01/2025	-0,60%	-3,04	500,08	508,69	499,92	513,93	22K	43
24/01/2025	-1,35%	-6,88	503,12	518,39	502,00	518,39	20K	38
23/01/2025	-1,44%	-7,43	510,00	510,00	510,00	510,00	2K	1
22/01/2025	-5,23%	-28,57	517,43	516,26	512,61	518,44	11K	22
21/01/2025	-3,39%	-19,18	546,00	564,44	546,00	564,44	33K	3
17/01/2025	-0,84%	-4,77	565,18	576,84	562,36	576,84	5K	7
16/01/2025	1,41%	7,95	569,95	570,18	566,96	570,18	4K	7
15/01/2025	1,83%	10,12	562,00	562,00	562,00	562,00	562	1
14/01/2025	0,83%	4,53	551,88	558,97	550,05	559,02	73K	131
13/01/2025	-0,26%	-1,40	547,35	545,69	545,49	547,35	2K	4
10/01/2025	-1,91%	-10,69	548,75	549,49	548,75	549,49	2K	3
08/01/2025	0,74%	4,12	559,44	558,32	558,32	559,44	1K	2
07/01/2025	5,10%	26,94	555,32	555,67	550,12	555,67	38K	69
06/01/2025	-8,13%	-46,75	528,38	561,02	527,80	565,50	50K	89
03/01/2025	-0,43%	-2,48	575,13	571,94	571,94	577,27	32K	22
27/12/2024	-1,49%	-8,71	577,61	586,32	575,00	586,32	5K	6
26/12/2024	0,00%	0,00	586,32	586,32	586,32	586,32	6K	1
23/12/2024	4,12%	23,22	586,32	568,96	568,96	587,44	5K	8
20/12/2024	2,08%	11,45	563,10	563,10	563,10	563,10	1K	1
19/12/2024	-4,67%	-27,03	551,65	562,10	545,00	562,10	4K	4
18/12/2024	5,44%	29,88	578,68	575,85	571,45	578,68	3K	3
17/12/2024	-1,94%	-10,84	548,80	549,39	546,56	549,39	18K	33
16/12/2024	0,95%	5,24	559,64	559,64	559,64	559,64	559	1
13/12/2024	-0,45%	-2,49	554,40	556,58	550,55	556,60	311K	563
12/12/2024	-1,91%	-10,83	556,89	567,72	556,89	569,43	45K	79
11/12/2024	-0,22%	-1,26	567,72	574,56	566,02	577,41	30K	50
10/12/2024	-2,33%	-13,56	568,98	582,54	568,98	582,54	18K	31
06/12/2024	1,29%	7,41	582,54	582,54	582,54	582,54	582	1
05/12/2024	2,66%	14,89	575,13	575,13	575,13	575,13	575	1
04/12/2024	-1,34%	-7,60	560,24	563,00	560,24	563,00	5K	2
29/11/2024	3,34%	18,34	567,84	567,84	567,84	567,84	567	1
27/11/2024	2,11%	11,36	549,50	541,00	541,00	549,50	1K	2
25/11/2024	0,23%	1,25	538,14	542,00	537,55	542,00	22K	39
22/11/2024	0,55%	2,93	536,89	542,72	536,89	542,72	53K	97
21/11/2024	4,40%	22,48	533,96	526,24	526,24	535,08	127K	188
19/11/2024	-1,63%	-8,45	511,48	511,46	510,12	514,28	15K	30
18/11/2024	-1,68%	-8,91	519,93	516,00	516,00	519,93	2K	2
14/11/2024	0,59%	3,12	528,84	528,84	528,84	528,84	528	1
13/11/2024	-0,01%	-0,04	525,72	528,32	522,08	528,84	29K	54
12/11/2024	-	-	525,76	521,13	521,13	527,88	61K	79

Date,Open,High,Low,Close,Volume
17-Jul-25,500.86,506.26,500.21,505.21,24085
15-Jul-25,510.51,510.51,497.66,497.66,2539
14-Jul-25,510.57,511.11,508.61,510.51,29589
11-Jul-25,508.08,514.08,508.08,511.02,19953
09-Jul-25,484.12,484.12,484.12,484.12,484
08-Jul-25,490.44,490.44,483.17,484.12,56727
07-Jul-25,472.80,486.99,472.80,485.76,22280
03-Jul-25,468.00,468.00,468.00,468.00,1404
02-Jul-25,463.27,463.27,463.27,463.27,463
01-Jul-25,477.54,477.54,477.54,477.54,477
27-Jun-25,466.00,466.00,461.85,463.41,5098
26-Jun-25,458.32,459.54,455.29,458.90,151658
25-Jun-25,461.54,463.58,457.19,460.94,224694
24-Jun-25,465.91,465.91,465.91,465.91,465
23-Jun-25,453.00,456.90,444.33,456.90,16046
20-Jun-25,453.00,453.00,453.00,453.00,453
17-Jun-25,447.32,449.12,447.15,447.15,12104
16-Jun-25,451.90,452.00,451.90,452.00,1355
12-Jun-25,479.29,479.38,477.06,477.06,5741
11-Jun-25,485.48,485.48,485.48,485.48,970
10-Jun-25,490.94,491.47,484.30,486.83,10221
09-Jun-25,497.56,497.56,497.56,497.56,497
06-Jun-25,492.38,492.38,490.15,490.15,982
05-Jun-25,484.44,488.50,484.44,485.55,64457
04-Jun-25,480.14,482.21,478.61,482.18,4323
03-Jun-25,480.06,480.06,480.06,480.06,480
02-Jun-25,476.16,477.18,476.16,476.63,2383
30-May-25,476.61,476.61,472.25,476.16,3800
29-May-25,480.00,480.00,465.94,467.92,8943
27-May-25,463.95,480.00,462.61,480.00,6654
23-May-25,454.02,454.48,453.04,453.04,14516
22-May-25,444.24,456.40,444.13,454.50,4952
21-May-25,455.28,459.05,455.28,459.05,2287
20-May-25,463.34,463.34,457.00,457.00,10148
19-May-25,467.77,467.77,467.77,467.77,41163
16-May-25,472.00,472.21,471.37,471.65,5190
15-May-25,470.82,475.36,470.37,473.03,12285
13-May-25,480.00,485.04,480.00,485.04,965
12-May-25,465.00,477.40,465.00,475.30,96539
09-May-25,433.00,443.43,427.91,442.97,79608
08-May-25,486.91,486.91,486.91,486.91,28240
07-May-25,484.71,484.71,473.76,474.70,3337
06-May-25,474.61,474.61,469.45,469.45,1885
05-May-25,464.85,473.14,464.85,469.21,4706
02-May-25,459.00,459.00,452.20,452.45,2725
30-Apr-25,425.42,440.00,425.42,440.00,28522
28-Apr-25,455.34,455.34,452.14,454.46,6805
25-Apr-25,452.20,453.74,450.63,452.62,9053
24-Apr-25,452.16,453.69,452.16,453.69,905
23-Apr-25,452.32,464.56,446.55,446.55,16950
22-Apr-25,431.08,441.96,431.08,441.96,9968
15-Apr-25,448.00,448.47,448.00,448.47,4932
14-Apr-25,442.41,442.41,434.16,440.44,5262
10-Apr-25,443.19,447.60,439.05,439.30,24290
09-Apr-25,420.00,475.61,420.00,475.61,1358
08-Apr-25,437.00,437.00,406.25,408.36,8610
07-Apr-25,394.24,414.01,394.24,410.26,8932
04-Apr-25,413.66,423.00,409.10,420.68,29895
03-Apr-25,431.23,438.12,427.00,431.93,4314
02-Apr-25,478.19,479.10,476.43,476.43,4292
01-Apr-25,468.34,475.88,467.22,475.41,20335
31-Mar-25,472.69,479.52,469.75,479.52,3314
28-Mar-25,485.10,486.57,481.55,484.12,10648
26-Mar-25,500.24,500.50,496.00,496.77,7475
24-Mar-25,506.00,511.62,506.00,511.62,1017
21-Mar-25,497.04,498.01,496.43,497.97,48244
20-Mar-25,499.14,499.14,499.14,499.14,499
19-Mar-25,487.82,494.19,487.82,491.15,15710
17-Mar-25,476.74,478.09,473.55,476.58,8572
14-Mar-25,466.19,467.82,466.19,466.59,28490
13-Mar-25,465.16,465.32,456.34,460.13,35391
12-Mar-25,471.00,479.04,471.00,478.74,13376
11-Mar-25,480.00,484.39,467.62,479.44,128750
07-Mar-25,529.99,538.39,528.75,538.39,15391
28-Feb-25,590.00,590.00,590.00,590.00,590
27-Feb-25,576.63,581.60,570.61,571.75,40304
26-Feb-25,586.53,586.53,580.36,580.65,2329
25-Feb-25,577.45,579.03,574.64,575.36,3462
24-Feb-25,571.20,578.12,571.20,578.10,5752
21-Feb-25,579.18,579.18,555.25,565.22,37369
20-Feb-25,581.45,587.64,578.42,587.64,40883
19-Feb-25,578.20,594.04,578.20,591.60,55506
18-Feb-25,576.49,581.66,576.49,581.66,24802
14-Feb-25,583.51,586.46,581.04,581.15,5841
13-Feb-25,588.12,589.65,588.12,588.70,15313
12-Feb-25,582.75,587.95,581.40,581.97,122341
11-Feb-25,567.72,570.96,566.37,570.96,7384
10-Feb-25,597.64,597.64,584.84,585.55,77827
07-Feb-25,528.03,591.00,528.03,589.80,114043
06-Feb-25,496.86,504.65,495.64,495.64,25903
03-Feb-25,495.49,495.49,495.49,495.49,1486
31-Jan-25,500.00,504.24,495.92,496.57,159330
30-Jan-25,513.49,513.49,501.20,502.15,69984
29-Jan-25,497.05,501.69,495.55,500.51,105290
27-Jan-25,508.69,513.93,499.92,500.08,21756
24-Jan-25,518.39,518.39,502.00,503.12,20175
23-Jan-25,510.00,510.00,510.00,510.00,1530
22-Jan-25,516.26,518.44,512.61,517.43,11353
21-Jan-25,564.44,564.44,546.00,546.00,33228
17-Jan-25,576.84,576.84,562.36,565.18,5088
16-Jan-25,570.18,570.18,566.96,569.95,3982
15-Jan-25,562.00,562.00,562.00,562.00,562
14-Jan-25,558.97,559.02,550.05,551.88,72547
13-Jan-25,545.69,547.35,545.49,547.35,2185
10-Jan-25,549.49,549.49,548.75,548.75,1647
08-Jan-25,558.32,559.44,558.32,559.44,1117
07-Jan-25,555.67,555.67,550.12,555.32,38154
06-Jan-25,561.02,565.50,527.80,528.38,49765
03-Jan-25,571.94,577.27,571.94,575.13,32101
27-Dec-24,586.32,586.32,575.00,577.61,4632
26-Dec-24,586.32,586.32,586.32,586.32,5863
23-Dec-24,568.96,587.44,568.96,586.32,4657
20-Dec-24,563.10,563.10,563.10,563.10,1126
19-Dec-24,562.10,562.10,545.00,551.65,3862
18-Dec-24,575.85,578.68,571.45,578.68,2873
17-Dec-24,549.39,549.39,546.56,548.80,18080
16-Dec-24,559.64,559.64,559.64,559.64,559
13-Dec-24,556.58,556.60,550.55,554.40,311384
12-Dec-24,567.72,569.43,556.89,556.89,44602
11-Dec-24,574.56,577.41,566.02,567.72,30391
10-Dec-24,582.54,582.54,568.98,568.98,18426
06-Dec-24,582.54,582.54,582.54,582.54,582
05-Dec-24,575.13,575.13,575.13,575.13,575
04-Dec-24,563.00,563.00,560.24,560.24,5061
29-Nov-24,567.84,567.84,567.84,567.84,567
27-Nov-24,541.00,549.50,541.00,549.50,1090
25-Nov-24,542.00,542.00,537.55,538.14,21574
22-Nov-24,542.72,542.72,536.89,536.89,53444
21-Nov-24,526.24,535.08,526.24,533.96,126574
19-Nov-24,511.46,514.28,510.12,511.48,15360
18-Nov-24,516.00,519.93,516.00,519.93,2067
14-Nov-24,528.84,528.84,528.84,528.84,528
13-Nov-24,528.32,528.84,522.08,525.72,29414
12-Nov-24,521.13,527.88,521.13,525.76,61449

*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: EXGR34