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
17/02/2025	0,06%	0,05	77,00	78,78	76,56	78,79	801K	830
14/02/2025	-1,09%	-0,85	76,95	78,71	76,92	78,85	7M	1.410
13/02/2025	-0,21%	-0,16	77,80	77,90	77,00	78,06	464K	261
12/02/2025	-2,42%	-1,93	77,96	80,17	77,02	80,17	4M	2.592
11/02/2025	-0,16%	-0,13	79,89	80,83	79,26	82,11	629K	517
10/02/2025	1,50%	1,18	80,02	78,85	78,84	81,06	2M	587
07/02/2025	0,87%	0,68	78,84	78,25	77,86	79,41	2M	664

06/02/2025	-2,21%	-1,77	78,16	80,09	77,71	80,12	3M	877
05/02/2025	1,19%	0,94	79,93	78,99	78,74	79,93	1M	1.813
04/02/2025	0,98%	0,77	78,99	77,52	76,94	79,41	1M	528
03/02/2025	0,55%	0,43	78,22	77,60	77,31	78,88	4M	1.402
31/01/2025	-2,93%	-2,35	77,79	80,91	77,40	80,91	4M	676
30/01/2025	0,55%	0,44	80,14	79,55	79,55	80,91	1M	892
29/01/2025	0,63%	0,50	79,70	79,00	78,59	79,74	1M	798
28/01/2025	-2,29%	-1,86	79,20	81,87	79,10	81,87	2M	356
27/01/2025	0,80%	0,64	81,06	80,42	80,29	81,72	2M	2.130
24/01/2025	-0,95%	-0,77	80,42	82,60	79,82	82,60	291K	425
23/01/2025	-0,06%	-0,05	81,19	82,06	80,90	82,42	416K	527
22/01/2025	-3,68%	-3,10	81,24	85,19	81,24	85,19	1M	759
21/01/2025	-0,66%	-0,56	84,34	84,76	83,60	84,99	2M	1.190
20/01/2025	-0,38%	-0,32	84,90	85,51	84,80	87,80	983K	355
17/01/2025	1,54%	1,29	85,22	83,93	83,91	85,45	546K	819
16/01/2025	0,37%	0,31	83,93	84,22	83,27	84,31	470K	395
15/01/2025	1,27%	1,05	83,62	82,57	82,48	83,95	673K	1.145
14/01/2025	-0,45%	-0,37	82,57	82,94	81,49	82,94	982K	427
13/01/2025	1,44%	1,18	82,94	81,76	81,57	83,57	1M	1.392
10/01/2025	3,38%	2,67	81,76	81,06	80,67	83,59	1M	868
09/01/2025	-2,48%	-2,01	79,09	81,20	79,09	81,85	261K	244
08/01/2025	-2,32%	-1,93	81,10	83,73	81,00	83,73	1M	415
07/01/2025	0,79%	0,65	83,03	83,16	81,90	83,54	1M	2.697
06/01/2025	-0,16%	-0,13	82,38	82,99	81,46	84,27	3M	497
03/01/2025	-0,04%	-0,03	82,51	83,22	82,20	83,79	3M	1.156
02/01/2025	0,43%	0,35	82,54	82,00	81,99	84,48	3M	475
30/12/2024	-0,51%	-0,42	82,19	82,99	81,58	82,99	2M	778
27/12/2024	0,30%	0,25	82,61	83,18	82,01	83,70	1M	1.353
26/12/2024	-0,15%	-0,12	82,36	82,35	81,84	82,63	622K	414
23/12/2024	2,38%	1,92	82,48	81,37	80,92	82,49	1M	725
20/12/2024	-0,49%	-0,40	80,56	81,77	79,69	81,77	822K	743
19/12/2024	-4,05%	-3,42	80,96	84,34	80,63	84,35	1M	586
18/12/2024	2,35%	1,94	84,38	83,27	82,41	84,75	2M	720
17/12/2024	-2,23%	-1,88	82,44	83,22	81,21	83,43	2M	651
16/12/2024	0,39%	0,33	84,32	84,40	82,39	84,40	1M	708
13/12/2024	-0,33%	-0,28	83,99	84,97	83,19	84,97	183K	273
12/12/2024	0,48%	0,40	84,27	82,99	82,49	84,80	2M	510
11/12/2024	-2,06%	-1,76	83,87	85,59	83,44	85,59	2M	1.356
10/12/2024	-0,24%	-0,21	85,63	85,77	84,58	86,31	1M	568
09/12/2024	-0,44%	-0,38	85,84	86,89	85,84	87,21	2M	568
06/12/2024	-0,03%	-0,03	86,22	87,12	85,90	87,12	2M	545
05/12/2024	0,27%	0,23	86,25	86,88	85,20	86,88	3M	1.668
04/12/2024	-4,04%	-3,62	86,02	89,64	86,02	89,64	4M	754
03/12/2024	0,07%	0,06	89,64	89,98	89,10	90,29	3M	196
02/12/2024	0,95%	0,84	89,58	89,47	88,53	89,92	3M	1.962
29/11/2024	0,37%	0,33	88,74	88,48	88,08	90,16	2M	1.149
28/11/2024	1,17%	1,02	88,41	87,39	87,39	88,41	313K	136
27/11/2024	1,68%	1,44	87,39	86,81	85,81	87,68	1M	1.383
26/11/2024	-1,89%	-1,66	85,95	86,98	85,41	87,35	2M	371
25/11/2024	-1,37%	-1,22	87,61	89,72	87,00	89,72	1M	2.549
22/11/2024	0,17%	0,15	88,83	88,50	88,33	89,86	900K	375
21/11/2024	3,88%	3,31	88,68	87,98	87,48	89,17	3M	493
19/11/2024	-1,43%	-1,24	85,37	86,61	85,28	86,96	1M	455
18/11/2024	-0,95%	-0,83	86,61	87,94	85,80	87,94	555K	538
14/11/2024	-1,59%	-1,41	87,44	88,85	87,01	88,85	776K	551
13/11/2024	2,19%	1,90	88,85	86,45	82,53	88,85	1M	774
12/11/2024	0,23%	0,20	86,95	89,04	86,82	89,04	1M	769
11/11/2024	-0,12%	-0,10	86,75	87,35	86,44	88,07	2M	732
08/11/2024	0,65%	0,56	86,85	86,97	86,31	87,96	2M	429
07/11/2024	0,15%	0,13	86,29	86,17	84,69	86,44	899K	354
06/11/2024	0,69%	0,59	86,16	87,60	85,89	88,13	3M	592
05/11/2024	-0,30%	-0,26	85,57	86,69	84,89	86,69	572K	270
04/11/2024	1,39%	1,18	85,83	84,65	83,73	85,92	1M	263
01/11/2024	-0,14%	-0,12	84,65	85,50	84,45	87,05	4M	1.765
31/10/2024	0,71%	0,60	84,77	84,95	84,33	85,84	2M	233
30/10/2024	-1,30%	-1,11	84,17	86,00	84,16	86,00	2M	344
29/10/2024	0,36%	0,31	85,28	85,25	84,24	85,28	525K	187
28/10/2024	-0,91%	-0,78	84,97	83,04	82,80	84,97	1M	204
25/10/2024	0,94%	0,80	85,75	85,52	85,15	85,75	1M	258
24/10/2024	-0,75%	-0,64	84,95	86,40	84,77	86,40	1M	247
23/10/2024	-0,83%	-0,72	85,59	86,13	85,20	86,42	475K	398
22/10/2024	0,74%	0,63	86,31	85,76	85,24	86,38	707K	523
21/10/2024	0,08%	0,07	85,68	87,29	85,42	87,29	540K	307
18/10/2024	0,55%	0,47	85,61	85,94	84,48	85,94	2M	274
17/10/2024	-0,80%	-0,69	85,14	84,51	84,48	86,32	753K	550
16/10/2024	0,42%	0,36	85,83	85,50	85,20	86,43	2M	795
15/10/2024	-1,29%	-1,12	85,47	85,39	84,60	86,04	4M	279
14/10/2024	-0,59%	-0,51	86,59	86,59	86,08	87,00	709K	797
11/10/2024	1,46%	1,25	87,10	86,15	86,01	87,39	2M	145
10/10/2024	0,52%	0,44	85,85	85,80	85,52	86,50	603K	337
09/10/2024	0,60%	0,51	85,41	83,80	83,80	85,76	720K	415
08/10/2024	-0,97%	-0,83	84,90	85,20	83,82	85,31	881K	324
07/10/2024	0,97%	0,82	85,73	85,64	85,29	86,64	707K	320
04/10/2024	1,65%	1,38	84,91	84,69	84,20	85,60	1M	903
03/10/2024	0,86%	0,71	83,53	83,30	82,89	84,70	725K	494
02/10/2024	1,10%	0,90	82,82	82,00	81,87	83,20	2M	614
01/10/2024	2,94%	2,34	81,92	79,59	78,89	82,63	3M	1.295
30/09/2024	1,36%	1,07	79,58	79,00	78,41	79,75	964K	1.685
27/09/2024	2,49%	1,91	78,51	76,91	76,91	78,92	380K	167
26/09/2024	-2,38%	-1,87	76,60	76,90	75,60	77,15	2M	321
25/09/2024	-1,62%	-1,29	78,47	79,76	78,20	79,93	2M	231
24/09/2024	-2,35%	-1,92	79,76	81,01	79,76	81,18	342K	294
23/09/2024	3,17%	2,51	81,68	79,97	79,92	81,68	713K	353
20/09/2024	0,20%	0,16	79,17	78,88	78,27	79,49	686K	517
19/09/2024	1,19%	0,93	79,01	78,67	78,20	79,53	393K	320
18/09/2024	-0,22%	-0,17	78,08	78,47	77,73	78,63	1M	526
17/09/2024	0,53%	0,41	78,25	77,83	77,07	78,62	817K	398
16/09/2024	0,88%	0,68	77,84	77,50	76,96	77,98	425K	400
13/09/2024	-1,28%	-1,00	77,16	78,16	77,16	78,48	469K	281
12/09/2024	1,11%	0,86	78,16	77,99	77,52	78,90	2M	225
11/09/2024	-1,11%	-0,87	77,30	78,34	76,30	78,34	912K	222
10/09/2024	-2,62%	-2,10	78,17	80,97	78,02	80,97	4M	660
09/09/2024	2,14%	1,68	80,27	79,40	79,10	81,20	4M	388
06/09/2024	-0,34%	-0,27	78,59	79,62	78,13	79,62	291K	315
05/09/2024	-1,79%	-1,44	78,86	81,07	78,84	81,07	17M	637
04/09/2024	-1,12%	-0,91	80,30	81,72	80,30	81,88	797K	207
03/09/2024	-2,17%	-1,80	81,21	82,51	80,20	82,51	16M	1.536
02/09/2024	-0,78%	-0,65	83,01	83,66	82,27	83,66	801K	249
30/08/2024	0,31%	0,26	83,66	83,40	82,06	83,66	5M	3.475
29/08/2024	2,76%	2,24	83,40	80,64	80,64	83,60	2M	516
28/08/2024	0,28%	0,23	81,16	80,97	80,39	81,35	2M	140
27/08/2024	-0,44%	-0,36	80,93	82,18	80,15	82,18	748K	486
26/08/2024	1,71%	1,37	81,29	80,46	80,46	81,60	1M	407
23/08/2024	-0,57%	-0,46	79,92	80,42	79,52	80,46	617K	257
22/08/2024	2,62%	2,05	80,38	78,84	78,83	80,38	3M	497
21/08/2024	-0,67%	-0,53	78,33	78,86	78,15	79,18	1M	339
20/08/2024	-1,84%	-1,48	78,86	80,32	78,48	80,81	3M	469
19/08/2024	-0,80%	-0,65	80,34	80,70	79,96	81,55	937K	574
16/08/2024	-0,76%	-0,62	80,99	80,77	80,03	81,11	751K	363
15/08/2024	0,55%	0,45	81,61	81,28	80,72	81,73	1M	291
14/08/2024	0,50%	0,40	81,16	80,31	79,60	81,35	1M	466
13/08/2024	-0,96%	-0,78	80,76	82,36	80,19	82,36	591K	501
12/08/2024	-0,83%	-0,68	81,54	82,22	81,22	82,74	294K	230
09/08/2024	0,65%	0,53	82,22	81,69	81,07	82,22	584K	638
08/08/2024	-0,01%	-0,01	81,69	81,72	81,54	82,46	341K	620
07/08/2024	1,08%	0,87	81,70	81,40	80,76	82,14	2M	414
06/08/2024	-	-	80,83	80,42	80,42	81,82	2M	1.468

Date,Open,High,Low,Close,Volume
17-Feb-25,78.78,78.79,76.56,77.00,800931
14-Feb-25,78.71,78.85,76.92,76.95,7209035
13-Feb-25,77.90,78.06,77.00,77.80,464389
12-Feb-25,80.17,80.17,77.02,77.96,3759643
11-Feb-25,80.83,82.11,79.26,79.89,629126
10-Feb-25,78.85,81.06,78.84,80.02,2148006
07-Feb-25,78.25,79.41,77.86,78.84,2352171
06-Feb-25,80.09,80.12,77.71,78.16,3163070
05-Feb-25,78.99,79.93,78.74,79.93,1049648
04-Feb-25,77.52,79.41,76.94,78.99,1026117
03-Feb-25,77.60,78.88,77.31,78.22,4169267
31-Jan-25,80.91,80.91,77.40,77.79,3687989
30-Jan-25,79.55,80.91,79.55,80.14,1441266
29-Jan-25,79.00,79.74,78.59,79.70,1017317
28-Jan-25,81.87,81.87,79.10,79.20,1596762
27-Jan-25,80.42,81.72,80.29,81.06,2335599
24-Jan-25,82.60,82.60,79.82,80.42,290773
23-Jan-25,82.06,82.42,80.90,81.19,415999
22-Jan-25,85.19,85.19,81.24,81.24,1458239
21-Jan-25,84.76,84.99,83.60,84.34,1782395
20-Jan-25,85.51,87.80,84.80,84.90,983048
17-Jan-25,83.93,85.45,83.91,85.22,545760
16-Jan-25,84.22,84.31,83.27,83.93,470176
15-Jan-25,82.57,83.95,82.48,83.62,673077
14-Jan-25,82.94,82.94,81.49,82.57,982338
13-Jan-25,81.76,83.57,81.57,82.94,1485484
10-Jan-25,81.06,83.59,80.67,81.76,1318162
09-Jan-25,81.20,81.85,79.09,79.09,261493
08-Jan-25,83.73,83.73,81.00,81.10,1338577
07-Jan-25,83.16,83.54,81.90,83.03,1068497
06-Jan-25,82.99,84.27,81.46,82.38,2633642
03-Jan-25,83.22,83.79,82.20,82.51,2683835
02-Jan-25,82.00,84.48,81.99,82.54,3322343
30-Dec-24,82.99,82.99,81.58,82.19,1974382
27-Dec-24,83.18,83.70,82.01,82.61,1434221
26-Dec-24,82.35,82.63,81.84,82.36,622340
23-Dec-24,81.37,82.49,80.92,82.48,1098900
20-Dec-24,81.77,81.77,79.69,80.56,821822
19-Dec-24,84.34,84.35,80.63,80.96,1080380
18-Dec-24,83.27,84.75,82.41,84.38,2464157
17-Dec-24,83.22,83.43,81.21,82.44,1575274
16-Dec-24,84.40,84.40,82.39,84.32,1486206
13-Dec-24,84.97,84.97,83.19,83.99,183186
12-Dec-24,82.99,84.80,82.49,84.27,2041286
11-Dec-24,85.59,85.59,83.44,83.87,1854374
10-Dec-24,85.77,86.31,84.58,85.63,1242569
09-Dec-24,86.89,87.21,85.84,85.84,1620140
06-Dec-24,87.12,87.12,85.90,86.22,1817376
05-Dec-24,86.88,86.88,85.20,86.25,2601164
04-Dec-24,89.64,89.64,86.02,86.02,4194829
03-Dec-24,89.98,90.29,89.10,89.64,2513135
02-Dec-24,89.47,89.92,88.53,89.58,3384985
29-Nov-24,88.48,90.16,88.08,88.74,1723588
28-Nov-24,87.39,88.41,87.39,88.41,313492
27-Nov-24,86.81,87.68,85.81,87.39,1051938
26-Nov-24,86.98,87.35,85.41,85.95,2444811
25-Nov-24,89.72,89.72,87.00,87.61,1421350
22-Nov-24,88.50,89.86,88.33,88.83,899513
21-Nov-24,87.98,89.17,87.48,88.68,3247741
19-Nov-24,86.61,86.96,85.28,85.37,1294701
18-Nov-24,87.94,87.94,85.80,86.61,554594
14-Nov-24,88.85,88.85,87.01,87.44,776043
13-Nov-24,86.45,88.85,82.53,88.85,1450114
12-Nov-24,89.04,89.04,86.82,86.95,1303458
11-Nov-24,87.35,88.07,86.44,86.75,1908821
08-Nov-24,86.97,87.96,86.31,86.85,2150651
07-Nov-24,86.17,86.44,84.69,86.29,898722
06-Nov-24,87.60,88.13,85.89,86.16,2655018
05-Nov-24,86.69,86.69,84.89,85.57,572475
04-Nov-24,84.65,85.92,83.73,85.83,1076338
01-Nov-24,85.50,87.05,84.45,84.65,3626568
31-Oct-24,84.95,85.84,84.33,84.77,2406627
30-Oct-24,86.00,86.00,84.16,84.17,1607546
29-Oct-24,85.25,85.28,84.24,85.28,525390
28-Oct-24,83.04,84.97,82.80,84.97,1023026
25-Oct-24,85.52,85.75,85.15,85.75,1365108
24-Oct-24,86.40,86.40,84.77,84.95,1249979
23-Oct-24,86.13,86.42,85.20,85.59,475388
22-Oct-24,85.76,86.38,85.24,86.31,707433
21-Oct-24,87.29,87.29,85.42,85.68,539781
18-Oct-24,85.94,85.94,84.48,85.61,1951503
17-Oct-24,84.51,86.32,84.48,85.14,752638
16-Oct-24,85.50,86.43,85.20,85.83,2217521
15-Oct-24,85.39,86.04,84.60,85.47,3768364
14-Oct-24,86.59,87.00,86.08,86.59,709333
11-Oct-24,86.15,87.39,86.01,87.10,1562711
10-Oct-24,85.80,86.50,85.52,85.85,603030
09-Oct-24,83.80,85.76,83.80,85.41,720149
08-Oct-24,85.20,85.31,83.82,84.90,881205
07-Oct-24,85.64,86.64,85.29,85.73,706734
04-Oct-24,84.69,85.60,84.20,84.91,1312656
03-Oct-24,83.30,84.70,82.89,83.53,724897
02-Oct-24,82.00,83.20,81.87,82.82,1776538
01-Oct-24,79.59,82.63,78.89,81.92,2623778
30-Sep-24,79.00,79.75,78.41,79.58,963570
27-Sep-24,76.91,78.92,76.91,78.51,379759
26-Sep-24,76.90,77.15,75.60,76.60,2200020
25-Sep-24,79.76,79.93,78.20,78.47,1651765
24-Sep-24,81.01,81.18,79.76,79.76,342112
23-Sep-24,79.97,81.68,79.92,81.68,713214
20-Sep-24,78.88,79.49,78.27,79.17,686113
19-Sep-24,78.67,79.53,78.20,79.01,393077
18-Sep-24,78.47,78.63,77.73,78.08,1181473
17-Sep-24,77.83,78.62,77.07,78.25,816882
16-Sep-24,77.50,77.98,76.96,77.84,424751
13-Sep-24,78.16,78.48,77.16,77.16,469023
12-Sep-24,77.99,78.90,77.52,78.16,1587247
11-Sep-24,78.34,78.34,76.30,77.30,911979
10-Sep-24,80.97,80.97,78.02,78.17,4483696
09-Sep-24,79.40,81.20,79.10,80.27,4282001
06-Sep-24,79.62,79.62,78.13,78.59,290696
05-Sep-24,81.07,81.07,78.84,78.86,16796905
04-Sep-24,81.72,81.88,80.30,80.30,797456
03-Sep-24,82.51,82.51,80.20,81.21,16330909
02-Sep-24,83.66,83.66,82.27,83.01,800818
30-Aug-24,83.40,83.66,82.06,83.66,4651419
29-Aug-24,80.64,83.60,80.64,83.40,2038551
28-Aug-24,80.97,81.35,80.39,81.16,1826515
27-Aug-24,82.18,82.18,80.15,80.93,747577
26-Aug-24,80.46,81.60,80.46,81.29,1177699
23-Aug-24,80.42,80.46,79.52,79.92,617134
22-Aug-24,78.84,80.38,78.83,80.38,3363029
21-Aug-24,78.86,79.18,78.15,78.33,1323451
20-Aug-24,80.32,80.81,78.48,78.86,2951072
19-Aug-24,80.70,81.55,79.96,80.34,937403
16-Aug-24,80.77,81.11,80.03,80.99,751093
15-Aug-24,81.28,81.73,80.72,81.61,1293333
14-Aug-24,80.31,81.35,79.60,81.16,1384322
13-Aug-24,82.36,82.36,80.19,80.76,591145
12-Aug-24,82.22,82.74,81.22,81.54,293944
09-Aug-24,81.69,82.22,81.07,82.22,583736
08-Aug-24,81.72,82.46,81.54,81.69,340698
07-Aug-24,81.40,82.14,80.76,81.70,1745830
06-Aug-24,80.42,81.82,80.42,80.83,2492591

*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