Cotação atual, histórico e gráfico do papel: EXXO34

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 EXXO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/09/2020	-2,24%	-1,12	48,97	48,82	48,30	49,10	622K	23
18/09/2020	1,68%	0,83	50,09	49,98	49,95	50,09	83K	4
17/09/2020	-0,93%	-0,46	49,26	49,93	49,10	49,93	62K	4
16/09/2020	3,39%	1,63	49,72	48,09	48,09	49,72	91K	3
15/09/2020	-1,05%	-0,51	48,09	48,41	48,00	48,56	91K	27
14/09/2020	-1,52%	-0,75	48,60	49,25	48,51	49,25	21K	5
11/09/2020	0,16%	0,08	49,35	49,27	48,51	49,45	3M	17
10/09/2020	-2,24%	-1,13	49,27	50,21	49,11	50,30	2M	21
09/09/2020	-2,04%	-1,05	50,40	51,45	50,21	51,50	2M	19
08/09/2020	-1,06%	-0,55	51,45	52,00	50,45	52,00	2M	30
04/09/2020	0,70%	0,36	52,00	52,09	51,45	52,10	2M	43

03/09/2020	-1,86%	-0,98	51,64	52,00	51,63	52,00	2M	64
02/09/2020	-0,94%	-0,50	52,62	52,89	52,49	53,39	109K	9
01/09/2020	-3,33%	-1,83	53,12	53,42	52,79	53,42	147K	19
31/08/2020	-0,70%	-0,39	54,95	54,61	54,61	55,52	90K	7
28/08/2020	-0,63%	-0,35	55,34	55,29	54,60	55,34	256K	10
27/08/2020	-1,26%	-0,71	55,69	56,00	55,00	56,00	296K	16
26/08/2020	-0,58%	-0,33	56,40	56,73	56,01	56,73	52K	10
25/08/2020	-3,98%	-2,35	56,73	58,26	56,60	58,26	114K	7
24/08/2020	2,43%	1,40	59,08	59,00	58,68	59,08	63K	4
21/08/2020	-0,38%	-0,22	57,68	57,79	57,55	57,79	39K	4
20/08/2020	-0,45%	-0,26	57,90	58,90	57,79	58,90	17K	5
19/08/2020	0,22%	0,13	58,16	57,90	57,90	58,60	413K	6
18/08/2020	-1,38%	-0,81	58,03	58,20	58,03	58,59	100K	7
17/08/2020	0,43%	0,25	58,84	58,67	58,67	58,84	31K	3
14/08/2020	1,09%	0,63	58,59	58,79	58,59	58,79	18K	2
13/08/2020	-3,83%	-2,31	57,96	58,75	57,96	58,75	37K	4
12/08/2020	-1,31%	-0,80	60,27	61,59	59,70	61,59	867K	19
11/08/2020	0,11%	0,07	61,07	62,00	61,00	62,00	135K	8
10/08/2020	3,34%	1,97	61,00	61,00	61,00	61,00	9K	1
07/08/2020	1,15%	0,67	59,03	58,90	58,68	59,03	35K	4
05/08/2020	1,35%	0,78	58,36	58,36	58,36	58,36	19K	1
04/08/2020	2,55%	1,43	57,58	56,67	56,67	57,58	47K	4
03/08/2020	2,07%	1,14	56,15	55,61	55,61	56,50	347K	4
31/07/2020	2,14%	1,15	55,01	53,79	53,79	55,01	64K	4
30/07/2020	-5,06%	-2,87	53,86	54,80	53,86	54,80	51K	4
29/07/2020	0,76%	0,43	56,73	56,73	56,73	56,73	5K	1
28/07/2020	-0,57%	-0,32	56,30	56,89	56,30	56,89	235K	2
27/07/2020	0,71%	0,40	56,62	56,97	56,38	56,97	46K	5
24/07/2020	0,21%	0,12	56,22	56,55	56,22	56,55	593K	2
23/07/2020	0,29%	0,16	56,10	56,50	56,10	56,50	57K	8
22/07/2020	-3,90%	-2,27	55,94	55,41	55,41	55,94	25K	2
21/07/2020	2,02%	1,15	58,21	58,49	58,21	58,49	86K	5
20/07/2020	-2,73%	-1,60	57,06	57,70	57,06	57,70	17K	2
17/07/2020	-0,44%	-0,26	58,66	58,66	58,66	58,66	9K	1
16/07/2020	-1,19%	-0,71	58,92	58,92	58,92	58,92	14K	1
15/07/2020	0,66%	0,39	59,63	59,63	59,63	59,63	2K	1
14/07/2020	3,57%	2,04	59,24	59,24	59,24	59,24	4K	1
13/07/2020	1,24%	0,70	57,20	57,20	57,20	57,20	572	1
10/07/2020	1,44%	0,80	56,50	55,40	55,40	56,50	121K	6
09/07/2020	-3,38%	-1,95	55,70	55,21	55,19	55,85	313K	18
08/07/2020	-0,67%	-0,39	57,65	58,14	57,65	58,14	144K	4
07/07/2020	-3,62%	-2,18	58,04	58,34	58,04	58,34	6K	3
06/07/2020	0,87%	0,52	60,22	59,70	58,90	60,22	75K	4
03/07/2020	0,00%	0,00	59,70	59,70	59,70	59,70	8K	1
02/07/2020	1,07%	0,63	59,70	59,70	59,70	59,70	30K	1
01/07/2020	-2,83%	-1,72	59,07	60,32	59,07	60,39	223K	4
30/06/2020	1,81%	1,08	60,79	60,20	60,20	60,79	19K	3
29/06/2020	0,25%	0,15	59,71	59,63	59,63	59,71	255K	2
24/06/2020	-0,18%	-0,11	59,56	59,90	59,30	59,90	55K	4
23/06/2020	-2,34%	-1,43	59,67	59,67	59,67	59,67	10K	1
22/06/2020	-4,05%	-2,58	61,10	60,50	60,50	61,10	10K	2
19/06/2020	1,00%	0,63	63,68	63,85	63,68	63,88	42K	4
18/06/2020	2,89%	1,77	63,05	63,05	63,05	63,05	42K	1
17/06/2020	4,41%	2,59	61,28	61,52	61,28	61,52	4K	2
16/06/2020	0,00%	0,00	58,69	58,69	58,69	58,69	30K	1
12/06/2020	-6,01%	-3,75	58,69	58,91	58,69	59,10	779K	5
10/06/2020	-3,86%	-2,51	62,44	62,90	62,44	62,90	520K	2
09/06/2020	-2,77%	-1,85	64,95	64,80	64,80	65,56	210K	4
08/06/2020	7,38%	4,59	66,80	67,50	66,80	67,77	30K	4
05/06/2020	0,00%	0,00	62,21	62,21	62,21	62,21	17K	1
04/06/2020	-0,46%	-0,29	62,21	62,21	62,21	62,21	53K	1
03/06/2020	0,48%	0,30	62,50	61,47	61,47	62,50	56K	4
02/06/2020	-0,96%	-0,60	62,20	62,20	62,20	62,20	601K	2
01/06/2020	3,00%	1,83	62,80	60,50	60,50	62,85	80K	7
29/05/2020	0,76%	0,46	60,97	61,00	60,97	61,00	23K	3
28/05/2020	-0,62%	-0,38	60,51	60,51	60,51	60,51	40K	1
27/05/2020	-1,15%	-0,71	60,89	61,60	60,89	61,60	5K	2
26/05/2020	-1,03%	-0,64	61,60	61,80	61,43	61,80	12K	4
25/05/2020	0,00%	0,00	62,24	62,24	62,24	62,24	6K	1
22/05/2020	-1,21%	-0,76	62,24	62,10	62,08	62,24	33K	3
21/05/2020	-2,54%	-1,64	63,00	64,85	63,00	64,85	67K	3
20/05/2020	1,24%	0,79	64,64	64,64	64,64	64,64	27K	1
19/05/2020	-2,44%	-1,60	63,85	64,58	63,31	64,58	165K	3
18/05/2020	6,25%	3,85	65,45	64,40	64,40	65,45	42K	3
15/05/2020	1,03%	0,63	61,60	61,60	61,60	61,60	5K	1
14/05/2020	-2,31%	-1,44	60,97	62,22	60,97	62,22	17K	3
13/05/2020	-5,28%	-3,48	62,41	62,50	62,20	62,50	419K	9
12/05/2020	-1,88%	-1,26	65,89	65,77	65,77	65,89	78K	2
11/05/2020	0,95%	0,63	67,15	66,52	66,10	67,15	383K	4
08/05/2020	2,29%	1,49	66,52	65,00	65,00	66,52	1M	3
07/05/2020	2,59%	1,64	65,03	65,00	64,37	65,80	859K	11
06/05/2020	0,70%	0,44	63,39	63,10	63,10	63,39	105K	3
05/05/2020	1,88%	1,16	62,95	62,95	62,95	62,95	219K	1
04/05/2020	-3,47%	-2,22	61,79	61,47	61,47	61,79	2M	3
30/04/2020	-0,39%	-0,25	64,01	64,01	64,01	64,01	556K	2
29/04/2020	2,65%	1,66	64,26	64,26	64,26	64,26	44K	1
28/04/2020	-1,45%	-0,92	62,60	62,50	62,50	62,60	568K	3
27/04/2020	0,91%	0,57	63,52	60,40	60,40	63,52	64K	7
24/04/2020	3,96%	2,40	62,95	62,10	62,10	62,95	38K	2
23/04/2020	4,99%	2,88	60,55	60,54	59,10	60,55	56K	3
22/04/2020	4,65%	2,56	57,67	57,70	56,80	57,70	1M	6
20/04/2020	-1,40%	-0,78	55,11	55,30	54,00	55,30	180K	8
17/04/2020	4,90%	2,61	55,89	55,89	55,89	55,89	61K	1
16/04/2020	0,00%	0,00	53,28	53,28	53,28	53,28	19K	1
15/04/2020	-4,69%	-2,62	53,28	52,10	52,10	53,28	50K	5
14/04/2020	-4,44%	-2,60	55,90	55,80	55,80	55,90	28K	3
13/04/2020	0,00%	0,00	58,50	58,50	58,50	58,50	28K	1
09/04/2020	3,78%	2,13	58,50	58,50	58,50	58,50	14K	2
08/04/2020	2,30%	1,27	56,37	56,37	56,37	56,37	21K	1
07/04/2020	3,40%	1,81	55,10	54,90	53,90	55,10	423K	14
06/04/2020	2,48%	1,29	53,29	52,60	52,60	53,29	14K	2
03/04/2020	-3,06%	-1,64	52,00	52,50	52,00	52,50	209K	8
02/04/2020	8,98%	4,42	53,64	51,40	51,40	53,64	109K	6
01/04/2020	-1,46%	-0,73	49,22	49,22	49,22	49,22	8K	1
31/03/2020	3,03%	1,47	49,95	49,95	49,95	49,95	33K	2
30/03/2020	0,00%	0,00	48,48	48,48	48,48	48,48	969	1
27/03/2020	0,00%	0,00	48,48	48,48	48,48	48,48	21K	1
26/03/2020	2,95%	1,39	48,48	47,00	47,00	48,48	86K	5
25/03/2020	7,68%	3,36	47,09	45,98	45,98	47,49	109K	3
24/03/2020	10,91%	4,30	43,73	44,40	43,73	44,45	685K	3
23/03/2020	-4,18%	-1,72	39,43	40,00	39,00	40,00	17K	4
20/03/2020	-2,14%	-0,90	41,15	42,00	40,00	42,00	1M	4
19/03/2020	-0,33%	-0,14	42,05	42,62	42,05	43,45	160K	4
18/03/2020	-5,87%	-2,63	42,19	43,58	41,00	43,58	156K	4
17/03/2020	2,89%	1,26	44,82	46,65	44,82	46,65	131K	3
16/03/2020	-0,34%	-0,15	43,56	44,95	43,56	44,95	23K	3
13/03/2020	-5,39%	-2,49	43,71	47,14	41,98	47,14	168K	12
12/03/2020	-6,67%	-3,30	46,20	49,00	46,20	49,00	13K	8
11/03/2020	-0,58%	-0,29	49,50	49,30	49,30	50,08	877K	6
10/03/2020	-11,20%	-6,28	49,79	49,36	49,36	50,36	2M	8
06/03/2020	-1,48%	-0,84	56,07	56,50	55,00	56,50	99K	9
05/03/2020	-5,31%	-3,19	56,91	57,56	56,91	57,65	396K	3
04/03/2020	-	-	60,10	60,10	60,10	60,10	35K	1

Date,Open,High,Low,Close,Volume
21-Sep-20,48.82,49.10,48.30,48.97,622464
18-Sep-20,49.98,50.09,49.95,50.09,82949
17-Sep-20,49.93,49.93,49.10,49.26,62229
16-Sep-20,48.09,49.72,48.09,49.72,90991
15-Sep-20,48.41,48.56,48.00,48.09,91091
14-Sep-20,49.25,49.25,48.51,48.60,20944
11-Sep-20,49.27,49.45,48.51,49.35,2704922
10-Sep-20,50.21,50.30,49.11,49.27,2290630
09-Sep-20,51.45,51.50,50.21,50.40,1567323
08-Sep-20,52.00,52.00,50.45,51.45,2279798
04-Sep-20,52.09,52.10,51.45,52.00,1592139
03-Sep-20,52.00,52.00,51.63,51.64,1573131
02-Sep-20,52.89,53.39,52.49,52.62,109079
01-Sep-20,53.42,53.42,52.79,53.12,146907
31-Aug-20,54.61,55.52,54.61,54.95,89911
28-Aug-20,55.29,55.34,54.60,55.34,256460
27-Aug-20,56.00,56.00,55.00,55.69,296031
26-Aug-20,56.73,56.73,56.01,56.40,51906
25-Aug-20,58.26,58.26,56.60,56.73,113572
24-Aug-20,59.00,59.08,58.68,59.08,62567
21-Aug-20,57.79,57.79,57.55,57.68,38656
20-Aug-20,58.90,58.90,57.79,57.90,17408
19-Aug-20,57.90,58.60,57.90,58.16,413344
18-Aug-20,58.20,58.59,58.03,58.03,99973
17-Aug-20,58.67,58.84,58.67,58.84,30555
14-Aug-20,58.79,58.79,58.59,58.59,18180
13-Aug-20,58.75,58.75,57.96,57.96,37351
12-Aug-20,61.59,61.59,59.70,60.27,866753
11-Aug-20,62.00,62.00,61.00,61.07,135414
10-Aug-20,61.00,61.00,61.00,61.00,8540
07-Aug-20,58.90,59.03,58.68,59.03,34789
05-Aug-20,58.36,58.36,58.36,58.36,18675
04-Aug-20,56.67,57.58,56.67,57.58,46695
03-Aug-20,55.61,56.50,55.61,56.15,347321
31-Jul-20,53.79,55.01,53.79,55.01,64252
30-Jul-20,54.80,54.80,53.86,53.86,50693
29-Jul-20,56.73,56.73,56.73,56.73,4538
28-Jul-20,56.89,56.89,56.30,56.30,234938
27-Jul-20,56.97,56.97,56.38,56.62,45703
24-Jul-20,56.55,56.55,56.22,56.22,593179
23-Jul-20,56.50,56.50,56.10,56.10,56865
22-Jul-20,55.41,55.94,55.41,55.94,24961
21-Jul-20,58.49,58.49,58.21,58.21,85825
20-Jul-20,57.70,57.70,57.06,57.06,17182
17-Jul-20,58.66,58.66,58.66,58.66,8799
16-Jul-20,58.92,58.92,58.92,58.92,14140
15-Jul-20,59.63,59.63,59.63,59.63,2385
14-Jul-20,59.24,59.24,59.24,59.24,3554
13-Jul-20,57.20,57.20,57.20,57.20,572
10-Jul-20,55.40,56.50,55.40,56.50,121479
09-Jul-20,55.21,55.85,55.19,55.70,313030
08-Jul-20,58.14,58.14,57.65,57.65,143997
07-Jul-20,58.34,58.34,58.04,58.04,6399
06-Jul-20,59.70,60.22,58.90,60.22,74983
03-Jul-20,59.70,59.70,59.70,59.70,7761
02-Jul-20,59.70,59.70,59.70,59.70,29850
01-Jul-20,60.32,60.39,59.07,59.07,222903
30-Jun-20,60.20,60.79,60.20,60.79,18833
29-Jun-20,59.63,59.71,59.63,59.71,255230
24-Jun-20,59.90,59.90,59.30,59.56,54596
23-Jun-20,59.67,59.67,59.67,59.67,9547
22-Jun-20,60.50,61.10,60.50,61.10,9770
19-Jun-20,63.85,63.88,63.68,63.68,42040
18-Jun-20,63.05,63.05,63.05,63.05,42243
17-Jun-20,61.52,61.52,61.28,61.28,3679
16-Jun-20,58.69,58.69,58.69,58.69,29931
12-Jun-20,58.91,59.10,58.69,58.69,779141
10-Jun-20,62.90,62.90,62.44,62.44,520315
09-Jun-20,64.80,65.56,64.80,64.95,209858
08-Jun-20,67.50,67.77,66.80,66.80,30477
05-Jun-20,62.21,62.21,62.21,62.21,16796
04-Jun-20,62.21,62.21,62.21,62.21,52878
03-Jun-20,61.47,62.50,61.47,62.50,56478
02-Jun-20,62.20,62.20,62.20,62.20,600852
01-Jun-20,60.50,62.85,60.50,62.80,80414
29-May-20,61.00,61.00,60.97,60.97,23168
28-May-20,60.51,60.51,60.51,60.51,39936
27-May-20,61.60,61.60,60.89,60.89,5487
26-May-20,61.80,61.80,61.43,61.60,12324
25-May-20,62.24,62.24,62.24,62.24,6224
22-May-20,62.10,62.24,62.08,62.24,32969
21-May-20,64.85,64.85,63.00,63.00,67428
20-May-20,64.64,64.64,64.64,64.64,27148
19-May-20,64.58,64.58,63.31,63.85,165307
18-May-20,64.40,65.45,64.40,65.45,42428
15-May-20,61.60,61.60,61.60,61.60,4928
14-May-20,62.22,62.22,60.97,60.97,17178
13-May-20,62.50,62.50,62.20,62.41,418578
12-May-20,65.77,65.89,65.77,65.89,77714
11-May-20,66.52,67.15,66.10,67.15,382869
08-May-20,65.00,66.52,65.00,66.52,1351966
07-May-20,65.00,65.80,64.37,65.03,859207
06-May-20,63.10,63.39,63.10,63.39,104879
05-May-20,62.95,62.95,62.95,62.95,219066
04-May-20,61.47,61.79,61.47,61.79,1853986
30-Apr-20,64.01,64.01,64.01,64.01,555606
29-Apr-20,64.26,64.26,64.26,64.26,44339
28-Apr-20,62.50,62.60,62.50,62.60,568405
27-Apr-20,60.40,63.52,60.40,63.52,63949
24-Apr-20,62.10,62.95,62.10,62.95,38382
23-Apr-20,60.54,60.55,59.10,60.55,55874
22-Apr-20,57.70,57.70,56.80,57.67,1109801
20-Apr-20,55.30,55.30,54.00,55.11,179624
17-Apr-20,55.89,55.89,55.89,55.89,61479
16-Apr-20,53.28,53.28,53.28,53.28,19180
15-Apr-20,52.10,53.28,52.10,53.28,49589
14-Apr-20,55.80,55.90,55.80,55.90,27945
13-Apr-20,58.50,58.50,58.50,58.50,28080
09-Apr-20,58.50,58.50,58.50,58.50,14040
08-Apr-20,56.37,56.37,56.37,56.37,21420
07-Apr-20,54.90,55.10,53.90,55.10,422947
06-Apr-20,52.60,53.29,52.60,53.29,13786
03-Apr-20,52.50,52.50,52.00,52.00,208945
02-Apr-20,51.40,53.64,51.40,53.64,108678
01-Apr-20,49.22,49.22,49.22,49.22,8367
31-Mar-20,49.95,49.95,49.95,49.95,33466
30-Mar-20,48.48,48.48,48.48,48.48,969
27-Mar-20,48.48,48.48,48.48,48.48,20846
26-Mar-20,47.00,48.48,47.00,48.48,85882
25-Mar-20,45.98,47.49,45.98,47.09,109151
24-Mar-20,44.40,44.45,43.73,43.73,685043
23-Mar-20,40.00,40.00,39.00,39.43,17407
20-Mar-20,42.00,42.00,40.00,41.15,1356711
19-Mar-20,42.62,43.45,42.05,42.05,159709
18-Mar-20,43.58,43.58,41.00,42.19,156328
17-Mar-20,46.65,46.65,44.82,44.82,131442
16-Mar-20,44.95,44.95,43.56,43.56,22800
13-Mar-20,47.14,47.14,41.98,43.71,167821
12-Mar-20,49.00,49.00,46.20,46.20,13080
11-Mar-20,49.30,50.08,49.30,49.50,877452
10-Mar-20,49.36,50.36,49.36,49.79,1711981
06-Mar-20,56.50,56.50,55.00,56.07,98728
05-Mar-20,57.56,57.65,56.91,56.91,395875
04-Mar-20,60.10,60.10,60.10,60.10,35459

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EXXO34

cotações, gráficos e mais...