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
08/12/2023	1,71%	1,03	61,33	61,64	60,83	61,64	1M	287
07/12/2023	-1,87%	-1,15	60,30	60,48	60,29	61,86	2M	293
06/12/2023	-0,86%	-0,53	61,45	62,15	60,35	62,17	3M	452
05/12/2023	-1,98%	-1,25	61,98	63,23	61,98	63,45	5M	841
04/12/2023	0,80%	0,50	63,23	62,72	62,56	63,71	383K	672
01/12/2023	-0,67%	-0,42	62,73	63,15	62,50	63,89	4M	2.172
30/11/2023	1,12%	0,70	63,15	62,73	62,73	64,28	3M	281
29/11/2023	-1,20%	-0,76	62,45	64,48	62,26	64,48	5M	365
28/11/2023	-1,23%	-0,79	63,21	63,48	63,21	64,00	2M	138
27/11/2023	-0,62%	-0,40	64,00	63,80	63,20	64,00	2M	175
24/11/2023	1,13%	0,72	64,40	63,68	63,45	64,47	365K	107

23/11/2023	-0,78%	-0,50	63,68	63,04	63,04	63,86	246K	174
22/11/2023	0,28%	0,18	64,18	63,02	62,60	64,18	3M	229
21/11/2023	0,79%	0,50	64,00	63,41	62,99	64,13	2M	307
20/11/2023	-1,27%	-0,82	63,50	64,52	63,50	64,78	4M	2.194
17/11/2023	3,52%	2,19	64,32	62,14	62,14	64,50	5M	267
16/11/2023	-3,97%	-2,57	62,13	64,70	61,76	64,70	12M	432
14/11/2023	0,94%	0,60	64,70	64,00	63,18	65,99	497K	267
13/11/2023	0,87%	0,55	64,10	64,00	63,36	64,68	2M	309
10/11/2023	-0,02%	-0,01	63,55	63,56	63,21	64,19	180K	169
09/11/2023	0,47%	0,30	63,56	63,88	63,16	63,88	92K	71
08/11/2023	-0,06%	-0,04	63,26	63,29	63,13	63,87	944K	255
07/11/2023	-2,10%	-1,36	63,30	64,40	62,82	64,40	1M	527
06/11/2023	-1,81%	-1,19	64,66	66,64	64,66	66,78	694K	179
03/11/2023	0,02%	0,01	65,85	67,13	65,33	67,13	1M	175
01/11/2023	-1,16%	-0,77	65,84	66,61	65,77	67,23	751K	1.604
31/10/2023	0,27%	0,18	66,61	66,43	66,36	67,04	182K	93
30/10/2023	0,90%	0,59	66,43	66,09	65,69	66,89	530K	166
27/10/2023	-1,58%	-1,06	65,84	68,19	64,99	68,19	548K	183
26/10/2023	-1,47%	-1,00	66,90	67,31	66,57	67,62	684K	617
25/10/2023	0,41%	0,28	67,90	67,64	67,51	68,36	471K	103
24/10/2023	-1,17%	-0,80	67,62	69,00	67,62	69,13	553K	152
23/10/2023	-1,86%	-1,30	68,42	69,50	68,15	69,72	2M	806
20/10/2023	-2,24%	-1,60	69,72	72,29	69,72	72,29	549K	488
19/10/2023	0,31%	0,22	71,32	71,30	70,64	71,60	764K	131
18/10/2023	1,66%	1,16	71,10	70,41	70,35	71,69	1M	199
17/10/2023	1,27%	0,88	69,94	69,19	68,96	70,20	7M	3.906
16/10/2023	-0,99%	-0,69	69,06	70,20	69,04	70,20	393K	95
13/10/2023	3,59%	2,42	69,75	68,02	68,02	70,14	2M	262
11/10/2023	-3,95%	-2,77	67,33	67,77	66,32	67,90	8M	505
10/10/2023	-1,02%	-0,72	70,10	71,04	69,93	71,04	2M	781
09/10/2023	2,37%	1,64	70,82	70,72	70,72	72,51	6M	5.026
06/10/2023	-1,57%	-1,10	69,18	69,45	68,33	69,96	953K	256
05/10/2023	-1,73%	-1,24	70,28	70,90	70,22	71,36	862K	279
04/10/2023	-4,01%	-2,99	71,52	74,18	71,15	74,18	3M	273
03/10/2023	2,08%	1,52	74,51	72,99	71,96	74,68	4M	3.114
02/10/2023	-1,02%	-0,75	72,99	73,82	72,64	74,55	3M	1.700
29/09/2023	-1,84%	-1,38	73,74	75,22	73,19	75,22	841K	146
28/09/2023	-0,54%	-0,41	75,12	76,44	74,65	76,44	489K	212
27/09/2023	3,78%	2,75	75,53	73,50	73,50	75,85	3M	346
26/09/2023	1,13%	0,81	72,78	71,69	71,69	72,78	2M	99
25/09/2023	1,77%	1,25	71,97	71,60	71,26	72,41	1M	244
22/09/2023	-0,08%	-0,06	70,72	71,55	70,72	71,62	527K	197
21/09/2023	-0,30%	-0,21	70,78	71,10	70,68	72,15	3M	168
20/09/2023	-0,53%	-0,38	70,99	71,00	70,48	71,52	2M	347
19/09/2023	0,11%	0,08	71,37	72,00	71,01	72,03	1M	127
18/09/2023	0,20%	0,14	71,29	71,15	70,84	71,68	683K	155
15/09/2023	-1,22%	-0,88	71,15	72,03	71,07	72,04	570K	91
14/09/2023	0,76%	0,54	72,03	71,66	71,60	72,27	495K	157
13/09/2023	-1,69%	-1,23	71,49	72,72	71,10	72,85	389K	133
12/09/2023	3,49%	2,45	72,72	70,97	70,97	72,89	2M	481
11/09/2023	-2,20%	-1,58	70,27	71,84	69,99	71,86	2M	719
08/09/2023	1,01%	0,72	71,85	71,00	71,00	72,29	598K	141
06/09/2023	0,94%	0,66	71,13	70,99	70,44	71,27	660K	141
05/09/2023	-0,70%	-0,50	70,47	70,96	70,47	72,15	1M	457
04/09/2023	1,65%	1,15	70,97	70,51	69,45	71,25	879K	1.099
01/09/2023	1,82%	1,25	69,82	68,99	68,58	70,26	2M	1.294
31/08/2023	-0,23%	-0,16	68,57	68,65	68,17	68,96	394K	106
30/08/2023	3,37%	2,24	68,73	66,82	66,82	68,73	232K	133
29/08/2023	-0,02%	-0,01	66,49	66,69	66,15	66,75	294K	77
28/08/2023	1,14%	0,75	66,50	65,76	65,76	67,26	573K	117
25/08/2023	1,34%	0,87	65,75	65,00	65,00	66,24	508K	108
24/08/2023	0,03%	0,02	64,88	66,15	64,67	66,15	4M	139
23/08/2023	-2,66%	-1,77	64,86	66,44	64,84	66,44	673K	276
22/08/2023	-1,80%	-1,22	66,63	67,25	66,54	67,91	512K	155
21/08/2023	-0,40%	-0,27	67,85	68,80	67,31	69,00	3M	310
18/08/2023	0,56%	0,38	68,12	67,30	67,26	68,35	709K	231
17/08/2023	2,43%	1,61	67,74	66,14	66,14	68,59	429K	285
16/08/2023	-1,80%	-1,21	66,13	67,34	66,13	67,91	3M	163
15/08/2023	-2,76%	-1,91	67,34	69,00	67,21	69,00	690K	125
14/08/2023	0,83%	0,57	69,25	68,76	68,65	69,62	497K	276
11/08/2023	2,45%	1,64	68,68	67,26	67,18	68,68	1M	424
10/08/2023	-0,24%	-0,16	67,04	68,19	66,67	68,19	2M	329
09/08/2023	2,31%	1,52	67,20	66,49	66,40	67,74	1M	359
08/08/2023	-0,44%	-0,29	65,68	65,97	64,55	65,97	255K	189
07/08/2023	0,95%	0,62	65,97	65,54	65,32	66,34	764K	752
04/08/2023	-0,31%	-0,20	65,35	65,60	65,13	66,32	2M	277
03/08/2023	3,82%	2,41	65,55	63,95	63,95	65,78	2M	232
02/08/2023	-0,83%	-0,53	63,14	63,80	62,66	63,83	2M	268
01/08/2023	0,79%	0,50	63,67	63,52	62,95	63,98	5M	4.290
31/07/2023	2,60%	1,60	63,17	62,00	61,97	64,03	1M	152
28/07/2023	-1,46%	-0,91	61,57	61,90	60,51	62,16	737K	238
27/07/2023	0,81%	0,50	62,48	62,31	61,89	63,17	697K	1.721
26/07/2023	-1,34%	-0,84	61,98	62,79	61,90	62,79	329K	197
25/07/2023	0,98%	0,61	62,82	62,36	62,00	62,98	854K	2.097
24/07/2023	0,52%	0,32	62,21	62,50	61,98	62,93	840K	184
21/07/2023	-0,16%	-0,10	61,89	61,99	61,56	62,17	736K	127
20/07/2023	1,96%	1,19	61,99	61,00	60,93	62,25	1M	1.118
19/07/2023	0,31%	0,19	60,80	61,29	60,61	61,37	439K	187
18/07/2023	-0,53%	-0,32	60,61	60,97	60,50	61,40	526K	134
17/07/2023	0,93%	0,56	60,93	60,67	60,60	61,23	534K	218
14/07/2023	-3,58%	-2,24	60,37	62,61	60,37	62,61	2M	845
13/07/2023	-2,20%	-1,41	62,61	64,66	62,05	64,66	5M	367
12/07/2023	-0,51%	-0,33	64,02	64,17	63,82	64,65	711K	169
11/07/2023	0,99%	0,63	64,35	64,90	64,25	64,90	4M	146
10/07/2023	1,43%	0,90	63,72	63,15	62,54	63,94	3M	172
07/07/2023	-0,62%	-0,39	62,82	62,90	62,19	63,15	5M	214
06/07/2023	-2,17%	-1,40	63,21	64,15	63,02	64,31	6M	1.452
05/07/2023	0,61%	0,39	64,61	65,06	64,20	65,60	3M	803
04/07/2023	-0,97%	-0,63	64,22	64,85	64,14	64,85	226K	100
03/07/2023	0,42%	0,27	64,85	64,96	64,00	64,96	3M	1.887
30/06/2023	0,14%	0,09	64,58	64,72	64,15	64,91	164K	144
29/06/2023	0,97%	0,62	64,49	63,99	63,95	64,59	2M	182
28/06/2023	1,38%	0,87	63,87	63,00	62,75	64,00	1M	125
27/06/2023	1,12%	0,70	63,00	62,53	61,71	63,00	12M	265
26/06/2023	1,47%	0,90	62,30	61,22	60,85	62,56	4M	643
23/06/2023	-0,24%	-0,15	61,40	61,21	60,67	61,50	3M	240
22/06/2023	-0,98%	-0,61	61,55	62,00	61,19	62,00	4M	295
21/06/2023	0,36%	0,22	62,16	61,69	61,45	62,41	2M	183
20/06/2023	-1,68%	-1,06	61,94	63,08	61,16	63,08	6M	1.620
19/06/2023	-0,47%	-0,30	63,00	63,40	63,00	64,17	655K	1.110
16/06/2023	-0,39%	-0,25	63,30	64,31	63,30	64,46	3M	467
15/06/2023	0,67%	0,42	63,55	63,83	63,47	64,42	948K	193
14/06/2023	-2,28%	-1,47	63,13	65,06	63,07	65,32	6M	990
13/06/2023	-0,31%	-0,20	64,60	64,81	64,59	65,88	3M	196
12/06/2023	-0,99%	-0,65	64,80	65,28	64,26	65,33	8M	286
09/06/2023	-1,82%	-1,21	65,45	66,92	65,27	66,92	3M	404
07/06/2023	2,62%	1,70	66,66	65,07	65,07	66,93	886K	141
06/06/2023	0,25%	0,16	64,96	65,30	64,40	65,30	882K	164
05/06/2023	-0,89%	-0,58	64,80	66,51	64,62	66,51	2M	738
02/06/2023	1,43%	0,92	65,38	65,23	64,71	65,88	5M	187
01/06/2023	-0,23%	-0,15	64,46	64,50	63,84	65,50	650K	200
31/05/2023	-1,22%	-0,80	64,61	64,98	64,58	65,60	6M	248
30/05/2023	-	-	65,41	65,74	64,96	65,78	1M	172

Date,Open,High,Low,Close,Volume
08-Dec-23,61.64,61.64,60.83,61.33,1115103
07-Dec-23,60.48,61.86,60.29,60.30,1803240
06-Dec-23,62.15,62.17,60.35,61.45,2697254
05-Dec-23,63.23,63.45,61.98,61.98,4688326
04-Dec-23,62.72,63.71,62.56,63.23,382857
01-Dec-23,63.15,63.89,62.50,62.73,4421982
30-Nov-23,62.73,64.28,62.73,63.15,2532955
29-Nov-23,64.48,64.48,62.26,62.45,4527665
28-Nov-23,63.48,64.00,63.21,63.21,1688403
27-Nov-23,63.80,64.00,63.20,64.00,1836482
24-Nov-23,63.68,64.47,63.45,64.40,364710
23-Nov-23,63.04,63.86,63.04,63.68,246127
22-Nov-23,63.02,64.18,62.60,64.18,2658290
21-Nov-23,63.41,64.13,62.99,64.00,1829712
20-Nov-23,64.52,64.78,63.50,63.50,3629981
17-Nov-23,62.14,64.50,62.14,64.32,5328728
16-Nov-23,64.70,64.70,61.76,62.13,12112610
14-Nov-23,64.00,65.99,63.18,64.70,496984
13-Nov-23,64.00,64.68,63.36,64.10,1724081
10-Nov-23,63.56,64.19,63.21,63.55,179876
09-Nov-23,63.88,63.88,63.16,63.56,92292
08-Nov-23,63.29,63.87,63.13,63.26,943815
07-Nov-23,64.40,64.40,62.82,63.30,1299511
06-Nov-23,66.64,66.78,64.66,64.66,693802
03-Nov-23,67.13,67.13,65.33,65.85,1379448
01-Nov-23,66.61,67.23,65.77,65.84,750790
31-Oct-23,66.43,67.04,66.36,66.61,181744
30-Oct-23,66.09,66.89,65.69,66.43,530426
27-Oct-23,68.19,68.19,64.99,65.84,548316
26-Oct-23,67.31,67.62,66.57,66.90,683727
25-Oct-23,67.64,68.36,67.51,67.90,471355
24-Oct-23,69.00,69.13,67.62,67.62,552872
23-Oct-23,69.50,69.72,68.15,68.42,2116877
20-Oct-23,72.29,72.29,69.72,69.72,549090
19-Oct-23,71.30,71.60,70.64,71.32,764361
18-Oct-23,70.41,71.69,70.35,71.10,1298600
17-Oct-23,69.19,70.20,68.96,69.94,6953246
16-Oct-23,70.20,70.20,69.04,69.06,392597
13-Oct-23,68.02,70.14,68.02,69.75,2187137
11-Oct-23,67.77,67.90,66.32,67.33,8304548
10-Oct-23,71.04,71.04,69.93,70.10,1951152
09-Oct-23,70.72,72.51,70.72,70.82,6395001
06-Oct-23,69.45,69.96,68.33,69.18,953218
05-Oct-23,70.90,71.36,70.22,70.28,862189
04-Oct-23,74.18,74.18,71.15,71.52,2613178
03-Oct-23,72.99,74.68,71.96,74.51,3770630
02-Oct-23,73.82,74.55,72.64,72.99,2795533
29-Sep-23,75.22,75.22,73.19,73.74,841016
28-Sep-23,76.44,76.44,74.65,75.12,489212
27-Sep-23,73.50,75.85,73.50,75.53,3443776
26-Sep-23,71.69,72.78,71.69,72.78,1926228
25-Sep-23,71.60,72.41,71.26,71.97,1112814
22-Sep-23,71.55,71.62,70.72,70.72,527467
21-Sep-23,71.10,72.15,70.68,70.78,3191675
20-Sep-23,71.00,71.52,70.48,70.99,1578369
19-Sep-23,72.00,72.03,71.01,71.37,1455703
18-Sep-23,71.15,71.68,70.84,71.29,682614
15-Sep-23,72.03,72.04,71.07,71.15,569930
14-Sep-23,71.66,72.27,71.60,72.03,495308
13-Sep-23,72.72,72.85,71.10,71.49,388695
12-Sep-23,70.97,72.89,70.97,72.72,1596721
11-Sep-23,71.84,71.86,69.99,70.27,1544545
08-Sep-23,71.00,72.29,71.00,71.85,597529
06-Sep-23,70.99,71.27,70.44,71.13,660134
05-Sep-23,70.96,72.15,70.47,70.47,1346150
04-Sep-23,70.51,71.25,69.45,70.97,879097
01-Sep-23,68.99,70.26,68.58,69.82,1787328
31-Aug-23,68.65,68.96,68.17,68.57,394278
30-Aug-23,66.82,68.73,66.82,68.73,232190
29-Aug-23,66.69,66.75,66.15,66.49,294067
28-Aug-23,65.76,67.26,65.76,66.50,572758
25-Aug-23,65.00,66.24,65.00,65.75,508050
24-Aug-23,66.15,66.15,64.67,64.88,3910881
23-Aug-23,66.44,66.44,64.84,64.86,672657
22-Aug-23,67.25,67.91,66.54,66.63,511882
21-Aug-23,68.80,69.00,67.31,67.85,3470935
18-Aug-23,67.30,68.35,67.26,68.12,709300
17-Aug-23,66.14,68.59,66.14,67.74,428878
16-Aug-23,67.34,67.91,66.13,66.13,2915213
15-Aug-23,69.00,69.00,67.21,67.34,689773
14-Aug-23,68.76,69.62,68.65,69.25,496730
11-Aug-23,67.26,68.68,67.18,68.68,1198174
10-Aug-23,68.19,68.19,66.67,67.04,1689025
09-Aug-23,66.49,67.74,66.40,67.20,1390413
08-Aug-23,65.97,65.97,64.55,65.68,254757
07-Aug-23,65.54,66.34,65.32,65.97,764453
04-Aug-23,65.60,66.32,65.13,65.35,1645025
03-Aug-23,63.95,65.78,63.95,65.55,1737263
02-Aug-23,63.80,63.83,62.66,63.14,1888241
01-Aug-23,63.52,63.98,62.95,63.67,5279203
31-Jul-23,62.00,64.03,61.97,63.17,1226557
28-Jul-23,61.90,62.16,60.51,61.57,737280
27-Jul-23,62.31,63.17,61.89,62.48,696739
26-Jul-23,62.79,62.79,61.90,61.98,328906
25-Jul-23,62.36,62.98,62.00,62.82,853533
24-Jul-23,62.50,62.93,61.98,62.21,840077
21-Jul-23,61.99,62.17,61.56,61.89,735627
20-Jul-23,61.00,62.25,60.93,61.99,1278759
19-Jul-23,61.29,61.37,60.61,60.80,438968
18-Jul-23,60.97,61.40,60.50,60.61,525626
17-Jul-23,60.67,61.23,60.60,60.93,534466
14-Jul-23,62.61,62.61,60.37,60.37,2309676
13-Jul-23,64.66,64.66,62.05,62.61,5204819
12-Jul-23,64.17,64.65,63.82,64.02,711226
11-Jul-23,64.90,64.90,64.25,64.35,4488952
10-Jul-23,63.15,63.94,62.54,63.72,3256596
07-Jul-23,62.90,63.15,62.19,62.82,4545084
06-Jul-23,64.15,64.31,63.02,63.21,6342068
05-Jul-23,65.06,65.60,64.20,64.61,2890845
04-Jul-23,64.85,64.85,64.14,64.22,226461
03-Jul-23,64.96,64.96,64.00,64.85,3472620
30-Jun-23,64.72,64.91,64.15,64.58,164208
29-Jun-23,63.99,64.59,63.95,64.49,1743262
28-Jun-23,63.00,64.00,62.75,63.87,1380622
27-Jun-23,62.53,63.00,61.71,63.00,11616156
26-Jun-23,61.22,62.56,60.85,62.30,4459856
23-Jun-23,61.21,61.50,60.67,61.40,2906468
22-Jun-23,62.00,62.00,61.19,61.55,4298018
21-Jun-23,61.69,62.41,61.45,62.16,2159793
20-Jun-23,63.08,63.08,61.16,61.94,5998401
19-Jun-23,63.40,64.17,63.00,63.00,654999
16-Jun-23,64.31,64.46,63.30,63.30,2517917
15-Jun-23,63.83,64.42,63.47,63.55,947964
14-Jun-23,65.06,65.32,63.07,63.13,6499141
13-Jun-23,64.81,65.88,64.59,64.60,3424532
12-Jun-23,65.28,65.33,64.26,64.80,7990328
09-Jun-23,66.92,66.92,65.27,65.45,3412064
07-Jun-23,65.07,66.93,65.07,66.66,885617
06-Jun-23,65.30,65.30,64.40,64.96,881906
05-Jun-23,66.51,66.51,64.62,64.80,1798374
02-Jun-23,65.23,65.88,64.71,65.38,4671455
01-Jun-23,64.50,65.50,63.84,64.46,649952
31-May-23,64.98,65.60,64.58,64.61,5630755
30-May-23,65.74,65.78,64.96,65.41,1056018

*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: EXXO34