Cotação atual, histórico e gráfico do papel: EXXO34
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 |
| 18/07/2019 | -1,80% | -1,27 | 69,45 | 69,45 | 69,45 | 69,45 | 28K | 1 |
| 17/07/2019 | -1,02% | -0,73 | 70,72 | 71,20 | 70,72 | 71,20 | 21K | 2 |
| 16/07/2019 | -0,83% | -0,60 | 71,45 | 71,45 | 71,45 | 71,45 | 7K | 1 |
| 15/07/2019 | -0,33% | -0,24 | 72,05 | 72,78 | 72,05 | 72,78 | 80K | 2 |
| 12/07/2019 | -0,12% | -0,09 | 72,29 | 73,22 | 72,29 | 73,22 | 138K | 2 |
| 11/07/2019 | -0,28% | -0,20 | 72,38 | 73,57 | 72,38 | 73,57 | 110K | 2 |
| 10/07/2019 | 0,21% | 0,15 | 72,58 | 72,58 | 72,58 | 72,58 | 7K | 1 |
| 05/07/2019 | 0,51% | 0,37 | 72,43 | 72,43 | 72,43 | 72,43 | 29K | 1 |
| 04/07/2019 | -1,02% | -0,74 | 72,06 | 72,06 | 72,06 | 72,06 | 22K | 1 |
| 03/07/2019 | 0,15% | 0,11 | 72,80 | 72,80 | 72,80 | 72,80 | 7K | 1 |
| 02/07/2019 | -0,89% | -0,65 | 72,69 | 72,69 | 72,69 | 72,69 | 22K | 1 |
| 01/07/2019 | 0,20% | 0,15 | 73,34 | 73,34 | 73,34 | 73,34 | 15K | 1 |
| 28/06/2019 | 0,94% | 0,68 | 73,19 | 73,19 | 73,19 | 73,19 | 15K | 1 |
| 27/06/2019 | -1,33% | -0,98 | 72,51 | 73,25 | 72,51 | 73,25 | 110K | 2 |
| 26/06/2019 | 0,30% | 0,22 | 73,49 | 73,49 | 73,49 | 73,49 | 22K | 1 |
| 25/06/2019 | -0,22% | -0,16 | 73,27 | 73,27 | 73,27 | 73,27 | 37K | 1 |
| 24/06/2019 | -0,50% | -0,37 | 73,43 | 73,43 | 73,43 | 73,43 | 7K | 1 |
| 21/06/2019 | 2,00% | 1,45 | 73,80 | 74,51 | 73,80 | 74,51 | 104K | 2 |
| 19/06/2019 | -0,80% | -0,58 | 72,35 | 72,80 | 72,35 | 72,80 | 36K | 2 |
| 18/06/2019 | -0,16% | -0,12 | 72,93 | 72,44 | 72,44 | 72,93 | 2M | 2 |
| 17/06/2019 | 0,27% | 0,20 | 73,05 | 73,20 | 73,05 | 73,20 | 22K | 2 |
| 14/06/2019 | 1,95% | 1,39 | 72,85 | 72,85 | 72,85 | 72,85 | 15K | 1 |
| 13/06/2019 | -0,18% | -0,13 | 71,46 | 71,46 | 71,46 | 71,46 | 36K | 1 |
| 12/06/2019 | -0,54% | -0,39 | 71,59 | 71,59 | 71,59 | 71,59 | 7K | 1 |
| 11/06/2019 | 0,00% | 0,00 | 71,98 | 71,98 | 71,98 | 71,98 | 29K | 1 |
| 07/06/2019 | -0,03% | -0,02 | 71,98 | 71,98 | 71,98 | 71,98 | 14K | 1 |
| 06/06/2019 | 1,85% | 1,31 | 72,00 | 72,00 | 72,00 | 72,00 | 22K | 1 |
| 04/06/2019 | 1,87% | 1,30 | 70,69 | 70,69 | 70,69 | 70,69 | 21K | 1 |
| 03/06/2019 | -0,37% | -0,26 | 69,39 | 69,39 | 69,39 | 69,39 | 21K | 1 |
| 31/05/2019 | -3,03% | -2,18 | 69,65 | 70,00 | 69,65 | 70,00 | 70K | 2 |
| 30/05/2019 | -0,32% | -0,23 | 71,83 | 71,21 | 71,21 | 71,83 | 29K | 3 |
| 29/05/2019 | -1,54% | -1,13 | 72,06 | 72,40 | 72,06 | 72,40 | 43K | 2 |
| 28/05/2019 | -2,47% | -1,85 | 73,19 | 76,50 | 73,19 | 76,50 | 173K | 3 |
| 27/05/2019 | 1,16% | 0,86 | 75,04 | 75,04 | 75,04 | 75,04 | 83K | 1 |
| 24/05/2019 | -0,78% | -0,58 | 74,18 | 74,18 | 74,18 | 74,18 | 22K | 1 |
| 23/05/2019 | -2,61% | -2,00 | 74,76 | 74,76 | 74,76 | 74,76 | 75K | 1 |
| 22/05/2019 | -1,02% | -0,79 | 76,76 | 76,76 | 76,76 | 76,76 | 46K | 1 |
| 21/05/2019 | -0,60% | -0,47 | 77,55 | 77,55 | 77,55 | 77,55 | 31K | 1 |
| 20/05/2019 | -0,09% | -0,07 | 78,02 | 78,58 | 78,02 | 78,58 | 102K | 2 |
| 17/05/2019 | 1,05% | 0,81 | 78,09 | 78,73 | 78,09 | 78,73 | 118K | 2 |
| 16/05/2019 | 0,81% | 0,62 | 77,28 | 77,28 | 77,28 | 77,28 | 15K | 1 |
| 15/05/2019 | 0,55% | 0,42 | 76,66 | 76,66 | 76,66 | 76,66 | 61K | 1 |
| 14/05/2019 | 1,06% | 0,80 | 76,24 | 76,24 | 76,24 | 76,24 | 259K | 1 |
| 13/05/2019 | -0,40% | -0,30 | 75,44 | 75,44 | 75,44 | 75,44 | 68K | 1 |
| 10/05/2019 | -0,76% | -0,58 | 75,74 | 77,69 | 75,74 | 77,70 | 115K | 3 |
| 07/05/2019 | -0,34% | -0,26 | 76,32 | 76,74 | 76,32 | 76,74 | 77K | 2 |
| 06/05/2019 | -0,39% | -0,30 | 76,58 | 76,58 | 76,58 | 76,58 | 61K | 1 |
| 03/05/2019 | -0,22% | -0,17 | 76,88 | 76,88 | 76,88 | 76,88 | 31K | 1 |
| 02/05/2019 | -2,31% | -1,82 | 77,05 | 77,05 | 77,05 | 77,05 | 69K | 1 |
| 30/04/2019 | -0,35% | -0,28 | 78,87 | 79,91 | 78,87 | 79,91 | 96K | 2 |
| 29/04/2019 | 0,39% | 0,31 | 79,15 | 79,97 | 79,15 | 79,97 | 695K | 2 |
| 26/04/2019 | -3,42% | -2,79 | 78,84 | 78,84 | 78,84 | 78,84 | 32K | 1 |
| 25/04/2019 | -0,35% | -0,29 | 81,63 | 82,05 | 81,63 | 82,05 | 106K | 2 |
| 24/04/2019 | -0,05% | -0,04 | 81,92 | 81,92 | 81,92 | 81,92 | 16K | 1 |
| 23/04/2019 | 0,06% | 0,05 | 81,96 | 81,96 | 81,96 | 81,96 | 16K | 1 |
| 22/04/2019 | 2,36% | 1,89 | 81,91 | 81,91 | 81,91 | 81,91 | 57K | 1 |
| 18/04/2019 | -0,56% | -0,45 | 80,02 | 80,02 | 80,02 | 80,02 | 24K | 1 |
| 17/04/2019 | 1,39% | 1,10 | 80,47 | 80,47 | 80,47 | 80,47 | 89K | 3 |
| 16/04/2019 | 1,38% | 1,08 | 79,37 | 79,37 | 79,37 | 79,37 | 24K | 1 |
| 15/04/2019 | -0,81% | -0,64 | 78,29 | 78,29 | 78,29 | 78,29 | 70K | 1 |
| 12/04/2019 | 0,43% | 0,34 | 78,93 | 78,93 | 78,93 | 78,93 | 24K | 1 |
| 11/04/2019 | 0,59% | 0,46 | 78,59 | 78,59 | 78,59 | 78,59 | 8K | 1 |
| 10/04/2019 | -1,40% | -1,11 | 78,13 | 78,13 | 78,13 | 78,13 | 39K | 1 |
| 09/04/2019 | -1,00% | -0,80 | 79,24 | 79,24 | 79,24 | 79,24 | 16K | 1 |
| 08/04/2019 | 0,60% | 0,48 | 80,04 | 80,04 | 80,04 | 80,04 | 64K | 1 |
| 04/04/2019 | 0,96% | 0,76 | 79,56 | 79,56 | 79,56 | 79,56 | 199K | 2 |
| 03/04/2019 | 1,80% | 1,39 | 78,80 | 78,80 | 78,80 | 78,80 | 8K | 1 |
| 02/04/2019 | -2,44% | -1,94 | 77,41 | 77,41 | 77,41 | 77,41 | 77K | 1 |
| 01/04/2019 | 0,29% | 0,23 | 79,35 | 79,35 | 79,35 | 79,35 | 40K | 1 |
| 29/03/2019 | 1,20% | 0,94 | 79,12 | 79,12 | 79,12 | 79,12 | 24K | 1 |
| 28/03/2019 | -2,53% | -2,03 | 78,18 | 78,18 | 78,18 | 78,18 | 86K | 1 |
| 27/03/2019 | 2,20% | 1,73 | 80,21 | 80,21 | 80,21 | 80,21 | 184K | 1 |
| 26/03/2019 | 1,38% | 1,07 | 78,48 | 77,27 | 77,27 | 78,48 | 217K | 2 |
| 25/03/2019 | -1,96% | -1,55 | 77,41 | 77,41 | 77,41 | 77,41 | 8K | 1 |
| 22/03/2019 | 2,21% | 1,71 | 78,96 | 79,84 | 78,96 | 79,84 | 88K | 2 |
| 21/03/2019 | 0,87% | 0,67 | 77,25 | 77,25 | 77,25 | 77,25 | 77K | 4 |
| 19/03/2019 | -0,45% | -0,35 | 76,58 | 76,58 | 76,58 | 76,58 | 54K | 3 |
| 18/03/2019 | 0,63% | 0,48 | 76,93 | 77,44 | 76,93 | 77,44 | 139K | 5 |
| 15/03/2019 | -0,89% | -0,69 | 76,45 | 77,00 | 76,45 | 77,00 | 535K | 2 |
| 13/03/2019 | 0,73% | 0,56 | 77,14 | 77,14 | 77,14 | 77,14 | 31K | 1 |
| 12/03/2019 | 0,07% | 0,05 | 76,58 | 77,20 | 76,58 | 77,20 | 85K | 5 |
| 08/03/2019 | -1,80% | -1,40 | 76,53 | 76,53 | 76,53 | 76,53 | 38K | 1 |
| 07/03/2019 | 3,41% | 2,57 | 77,93 | 77,93 | 77,93 | 77,93 | 16K | 1 |
| 06/03/2019 | 1,88% | 1,39 | 75,36 | 75,36 | 75,36 | 75,36 | 23K | 1 |
| 28/02/2019 | 0,56% | 0,41 | 73,97 | 73,97 | 73,97 | 73,97 | 30K | 1 |
| 26/02/2019 | 0,30% | 0,22 | 73,56 | 73,56 | 73,56 | 73,56 | 15K | 1 |
| 25/02/2019 | 0,70% | 0,51 | 73,34 | 73,34 | 73,34 | 73,34 | 44K | 1 |
| 22/02/2019 | -0,05% | -0,04 | 72,83 | 72,83 | 72,83 | 72,83 | 7K | 1 |
| 21/02/2019 | 0,82% | 0,59 | 72,87 | 72,66 | 72,66 | 72,87 | 327K | 2 |
| 19/02/2019 | 1,37% | 0,98 | 72,28 | 72,28 | 72,28 | 72,28 | 7K | 1 |
| 15/02/2019 | 0,39% | 0,28 | 71,30 | 71,72 | 71,30 | 71,72 | 136K | 3 |
| 13/02/2019 | 2,00% | 1,39 | 71,02 | 71,02 | 71,02 | 71,02 | 14K | 1 |
| 12/02/2019 | 0,96% | 0,66 | 69,63 | 69,63 | 69,63 | 69,63 | 49K | 1 |
| 11/02/2019 | 0,66% | 0,45 | 68,97 | 68,97 | 68,97 | 68,97 | 41K | 1 |
| 08/02/2019 | -0,78% | -0,54 | 68,52 | 68,52 | 68,52 | 68,52 | 7K | 1 |
| 07/02/2019 | -0,55% | -0,38 | 69,06 | 69,06 | 69,06 | 69,06 | 35K | 1 |
| 06/02/2019 | 1,00% | 0,69 | 69,44 | 69,44 | 69,44 | 69,44 | 7K | 1 |
| 05/02/2019 | 0,72% | 0,49 | 68,75 | 68,75 | 68,75 | 68,75 | 41K | 1 |
| 04/02/2019 | -0,67% | -0,46 | 68,26 | 67,70 | 67,70 | 68,26 | 770K | 3 |
| 01/02/2019 | 4,11% | 2,71 | 68,72 | 68,72 | 68,72 | 68,72 | 27K | 1 |
| 31/01/2019 | -1,05% | -0,70 | 66,01 | 66,01 | 66,01 | 66,01 | 20K | 1 |
Date,Open,High,Low,Close,Volume
18-Jul-19,69.45,69.45,69.45,69.45,27780
17-Jul-19,71.20,71.20,70.72,70.72,21264
16-Jul-19,71.45,71.45,71.45,71.45,7145
15-Jul-19,72.78,72.78,72.05,72.05,79839
12-Jul-19,73.22,73.22,72.29,72.29,138467
11-Jul-19,73.57,73.57,72.38,72.38,110117
10-Jul-19,72.58,72.58,72.58,72.58,7258
05-Jul-19,72.43,72.43,72.43,72.43,28972
04-Jul-19,72.06,72.06,72.06,72.06,21618
03-Jul-19,72.80,72.80,72.80,72.80,7280
02-Jul-19,72.69,72.69,72.69,72.69,21807
01-Jul-19,73.34,73.34,73.34,73.34,14668
28-Jun-19,73.19,73.19,73.19,73.19,14638
27-Jun-19,73.25,73.25,72.51,72.51,109653
26-Jun-19,73.49,73.49,73.49,73.49,22047
25-Jun-19,73.27,73.27,73.27,73.27,36635
24-Jun-19,73.43,73.43,73.43,73.43,7343
21-Jun-19,74.51,74.51,73.80,73.80,103675
19-Jun-19,72.80,72.80,72.35,72.35,36310
18-Jun-19,72.44,72.93,72.44,72.93,2042906
17-Jun-19,73.20,73.20,73.05,73.05,21930
14-Jun-19,72.85,72.85,72.85,72.85,14570
13-Jun-19,71.46,71.46,71.46,71.46,35730
12-Jun-19,71.59,71.59,71.59,71.59,7159
11-Jun-19,71.98,71.98,71.98,71.98,28792
07-Jun-19,71.98,71.98,71.98,71.98,14396
06-Jun-19,72.00,72.00,72.00,72.00,21600
04-Jun-19,70.69,70.69,70.69,70.69,21207
03-Jun-19,69.39,69.39,69.39,69.39,20817
31-May-19,70.00,70.00,69.65,69.65,69755
30-May-19,71.21,71.83,71.21,71.83,28626
29-May-19,72.40,72.40,72.06,72.06,43270
28-May-19,76.50,76.50,73.19,73.19,173200
27-May-19,75.04,75.04,75.04,75.04,82544
24-May-19,74.18,74.18,74.18,74.18,22254
23-May-19,74.76,74.76,74.76,74.76,74760
22-May-19,76.76,76.76,76.76,76.76,46056
21-May-19,77.55,77.55,77.55,77.55,31020
20-May-19,78.58,78.58,78.02,78.02,101874
17-May-19,78.73,78.73,78.09,78.09,118031
16-May-19,77.28,77.28,77.28,77.28,15456
15-May-19,76.66,76.66,76.66,76.66,61328
14-May-19,76.24,76.24,76.24,76.24,259216
13-May-19,75.44,75.44,75.44,75.44,67896
10-May-19,77.69,77.70,75.74,75.74,114981
07-May-19,76.74,76.74,76.32,76.32,76530
06-May-19,76.58,76.58,76.58,76.58,61264
03-May-19,76.88,76.88,76.88,76.88,30752
02-May-19,77.05,77.05,77.05,77.05,69345
30-Apr-19,79.91,79.91,78.87,78.87,95580
29-Apr-19,79.97,79.97,79.15,79.15,695329
26-Apr-19,78.84,78.84,78.84,78.84,31536
25-Apr-19,82.05,82.05,81.63,81.63,106287
24-Apr-19,81.92,81.92,81.92,81.92,16384
23-Apr-19,81.96,81.96,81.96,81.96,16392
22-Apr-19,81.91,81.91,81.91,81.91,57337
18-Apr-19,80.02,80.02,80.02,80.02,24006
17-Apr-19,80.47,80.47,80.47,80.47,88517
16-Apr-19,79.37,79.37,79.37,79.37,23811
15-Apr-19,78.29,78.29,78.29,78.29,70461
12-Apr-19,78.93,78.93,78.93,78.93,23679
11-Apr-19,78.59,78.59,78.59,78.59,7859
10-Apr-19,78.13,78.13,78.13,78.13,39065
09-Apr-19,79.24,79.24,79.24,79.24,15848
08-Apr-19,80.04,80.04,80.04,80.04,64032
04-Apr-19,79.56,79.56,79.56,79.56,198900
03-Apr-19,78.80,78.80,78.80,78.80,7880
02-Apr-19,77.41,77.41,77.41,77.41,77410
01-Apr-19,79.35,79.35,79.35,79.35,39675
29-Mar-19,79.12,79.12,79.12,79.12,23736
28-Mar-19,78.18,78.18,78.18,78.18,85998
27-Mar-19,80.21,80.21,80.21,80.21,184483
26-Mar-19,77.27,78.48,77.27,78.48,216719
25-Mar-19,77.41,77.41,77.41,77.41,7741
22-Mar-19,79.84,79.84,78.96,78.96,87648
21-Mar-19,77.25,77.25,77.25,77.25,77250
19-Mar-19,76.58,76.58,76.58,76.58,53606
18-Mar-19,77.44,77.44,76.93,76.93,139035
15-Mar-19,77.00,77.00,76.45,76.45,535260
13-Mar-19,77.14,77.14,77.14,77.14,30856
12-Mar-19,77.20,77.20,76.58,76.58,84658
08-Mar-19,76.53,76.53,76.53,76.53,38265
07-Mar-19,77.93,77.93,77.93,77.93,15586
06-Mar-19,75.36,75.36,75.36,75.36,22608
28-Feb-19,73.97,73.97,73.97,73.97,29588
26-Feb-19,73.56,73.56,73.56,73.56,14712
25-Feb-19,73.34,73.34,73.34,73.34,44004
22-Feb-19,72.83,72.83,72.83,72.83,7283
21-Feb-19,72.66,72.87,72.66,72.87,327012
19-Feb-19,72.28,72.28,72.28,72.28,7228
15-Feb-19,71.72,71.72,71.30,71.30,136058
13-Feb-19,71.02,71.02,71.02,71.02,14204
12-Feb-19,69.63,69.63,69.63,69.63,48741
11-Feb-19,68.97,68.97,68.97,68.97,41382
08-Feb-19,68.52,68.52,68.52,68.52,6852
07-Feb-19,69.06,69.06,69.06,69.06,34530
06-Feb-19,69.44,69.44,69.44,69.44,6944
05-Feb-19,68.75,68.75,68.75,68.75,41250
04-Feb-19,67.70,68.26,67.70,68.26,770057
01-Feb-19,68.72,68.72,68.72,68.72,27488
31-Jan-19,66.01,66.01,66.01,66.01,19803
30-Jan-19,66.71,66.71,66.71,66.71,19803
29-Jan-19,66.45,66.46,66.45,66.46,19803
28-Jan-19,66.99,67.15,66.99,67.15,19803
24-Jan-19,67.50,67.50,67.08,67.08,19803
23-Jan-19,66.53,66.53,66.53,66.53,19803
22-Jan-19,67.74,67.99,67.74,67.99,19803
21-Jan-19,68.23,68.23,68.23,68.23,19803
18-Jan-19,68.03,68.03,68.03,68.03,19803
17-Jan-19,67.26,67.26,67.26,67.26,19803
16-Jan-19,67.19,67.19,67.19,67.19,19803
15-Jan-19,66.44,66.44,66.44,66.44,19803
14-Jan-19,66.04,66.04,66.04,66.04,19803
11-Jan-19,66.17,66.84,66.17,66.19,19803
10-Jan-19,66.14,66.14,66.14,66.14,19803
09-Jan-19,66.26,66.26,66.26,66.26,19803
08-Jan-19,66.70,66.98,66.70,66.98,19803
07-Jan-19,66.66,66.66,66.66,66.66,19803
04-Jan-19,65.65,65.65,65.65,65.65,19803
03-Jan-19,65.60,65.60,65.60,65.60,19803
02-Jan-19,65.96,65.96,65.96,65.96,19803
28-Dec-18,66.49,66.49,66.49,66.49,19803
27-Dec-18,64.94,64.94,64.94,64.94,19803
26-Dec-18,66.51,66.51,65.48,65.48,19803
21-Dec-18,68.09,68.09,66.19,66.19,19803
20-Dec-18,67.72,67.72,66.24,66.24,19803
19-Dec-18,69.20,69.20,69.20,69.20,19803
18-Dec-18,70.00,70.00,70.00,70.00,19803
17-Dec-18,72.28,72.28,71.95,71.95,19803
14-Dec-18,74.24,74.24,73.32,73.32,19803
13-Dec-18,74.03,75.01,74.03,74.23,19803
12-Dec-18,74.00,74.00,73.09,73.09,19803
11-Dec-18,74.52,74.52,74.52,74.52,19803
10-Dec-18,74.24,74.84,74.24,74.84,19803
*exoneração de responsabilidade