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
26/07/2024	-0,05%	-0,04	82,98	83,20	81,44	83,55	1M	331
25/07/2024	2,02%	1,64	83,02	81,30	80,91	83,12	1M	406
24/07/2024	2,42%	1,92	81,38	80,98	79,55	81,43	2M	262
23/07/2024	-0,87%	-0,70	79,46	80,33	78,87	80,51	2M	266
22/07/2024	-1,70%	-1,39	80,16	81,09	79,77	81,09	684K	431
19/07/2024	-1,85%	-1,54	81,55	83,09	81,20	83,09	3M	799
18/07/2024	3,05%	2,46	83,09	81,02	81,02	83,41	1M	663
17/07/2024	2,50%	1,97	80,63	78,89	78,89	80,84	974K	289
16/07/2024	-0,11%	-0,09	78,66	78,67	76,96	79,08	2M	298
15/07/2024	2,35%	1,81	78,75	77,08	77,08	79,12	823K	396
12/07/2024	0,13%	0,10	76,94	77,01	76,81	77,65	616K	453
11/07/2024	1,52%	1,15	76,84	75,71	75,08	76,95	998K	403
10/07/2024	0,52%	0,39	75,69	75,05	74,33	75,69	641K	435
09/07/2024	-1,68%	-1,29	75,30	76,55	75,30	76,60	415K	420
08/07/2024	-1,14%	-0,88	76,59	76,96	76,05	77,92	1M	807
05/07/2024	-1,16%	-0,91	77,47	79,17	77,06	79,17	1M	1.064
04/07/2024	-1,36%	-1,08	78,38	78,40	78,38	79,29	313K	308
03/07/2024	-1,56%	-1,26	79,46	80,72	79,36	80,72	862K	1.763
02/07/2024	-0,59%	-0,48	80,72	81,62	80,46	82,42	3M	665
01/07/2024	0,89%	0,72	81,20	80,60	80,03	81,36	3M	1.863
28/06/2024	2,11%	1,66	80,48	80,05	79,97	80,84	1M	5.921
27/06/2024	-0,49%	-0,39	78,82	79,20	78,58	79,36	505K	475
26/06/2024	1,42%	1,11	79,21	78,30	77,77	79,25	2M	7.164
25/06/2024	1,10%	0,85	78,10	77,25	77,00	78,10	1M	4.362
24/06/2024	2,18%	1,65	77,25	75,60	75,00	77,25	1M	3.277
21/06/2024	-0,98%	-0,75	75,60	76,34	75,58	76,67	499K	1.066
20/06/2024	1,54%	1,16	76,35	74,55	74,20	76,77	1M	1.850
19/06/2024	0,86%	0,64	75,19	74,60	72,91	75,19	109K	92
18/06/2024	1,15%	0,85	74,55	73,70	73,50	74,88	578K	319
17/06/2024	1,08%	0,79	73,70	73,12	73,12	74,15	306K	345
14/06/2024	-1,71%	-1,27	72,91	74,13	72,83	74,20	2M	294
13/06/2024	-1,34%	-1,01	74,18	75,19	73,92	75,19	714K	214
12/06/2024	-0,04%	-0,03	75,19	75,60	74,34	76,28	2M	3.846
11/06/2024	-0,86%	-0,65	75,22	75,87	74,68	75,87	1M	885
10/06/2024	0,84%	0,63	75,87	75,27	75,27	76,72	2M	2.866
07/06/2024	0,41%	0,31	75,24	74,99	74,37	75,72	686K	365
06/06/2024	0,24%	0,18	74,93	74,31	74,17	74,94	840K	355
05/06/2024	0,58%	0,43	74,75	74,32	73,71	74,99	187K	319
04/06/2024	-0,54%	-0,40	74,32	74,72	72,87	74,79	829K	184
03/06/2024	-2,57%	-1,97	74,72	77,61	74,39	77,61	3M	2.138
31/05/2024	3,64%	2,69	76,69	74,35	74,35	76,69	1M	552
29/05/2024	-0,36%	-0,27	74,00	73,51	73,51	74,41	396K	173
28/05/2024	0,64%	0,47	74,27	73,74	72,94	74,27	646K	472
27/05/2024	0,61%	0,45	73,80	73,35	73,00	75,09	93K	372
24/05/2024	0,11%	0,08	73,35	73,15	72,94	73,72	385K	145
23/05/2024	-1,51%	-1,12	73,27	74,01	73,17	74,64	508K	304
22/05/2024	-1,48%	-1,12	74,39	75,52	74,15	75,60	1M	336
21/05/2024	-0,12%	-0,09	75,51	75,00	74,97	76,12	961K	252
20/05/2024	-0,63%	-0,48	75,60	76,09	75,60	76,75	2M	376
17/05/2024	0,78%	0,59	76,08	75,90	75,43	76,46	1M	209
16/05/2024	-0,64%	-0,49	75,49	76,22	75,44	76,55	693K	260
15/05/2024	1,14%	0,86	75,98	75,74	74,90	76,22	678K	330
14/05/2024	-0,84%	-0,64	75,12	75,76	74,63	75,76	401K	183
13/05/2024	-0,67%	-0,51	75,76	76,26	75,46	76,26	280K	187
10/05/2024	0,16%	0,12	76,27	76,20	75,68	76,40	261K	204
09/05/2024	2,82%	2,09	76,15	74,60	74,59	76,23	1M	299
08/05/2024	0,22%	0,16	74,06	73,70	73,61	74,34	779K	916
07/05/2024	-0,66%	-0,49	73,90	74,19	73,23	74,25	621K	251
06/05/2024	1,40%	1,03	74,39	74,33	74,13	75,01	702K	231
03/05/2024	-1,50%	-1,12	73,36	74,00	72,24	74,00	2M	361
02/05/2024	-2,63%	-2,01	74,48	74,88	74,00	74,97	6M	1.633
30/04/2024	-0,20%	-0,15	76,49	76,80	76,49	77,49	2M	532
29/04/2024	1,39%	1,05	76,64	75,59	74,82	76,71	3M	937
26/04/2024	-3,09%	-2,41	75,59	77,00	74,44	77,00	6M	487
25/04/2024	-0,05%	-0,04	78,00	77,80	77,07	78,48	2M	561
24/04/2024	0,77%	0,60	78,04	77,96	76,96	78,04	2M	644
23/04/2024	-0,96%	-0,75	77,44	77,76	77,08	78,23	2M	223
22/04/2024	0,63%	0,49	78,19	77,80	77,24	78,55	716K	430
19/04/2024	0,90%	0,69	77,70	78,08	77,66	78,83	733K	120
18/04/2024	-0,86%	-0,67	77,01	77,51	77,01	78,29	330K	430
17/04/2024	-0,60%	-0,47	77,68	77,30	76,89	78,17	312K	401
16/04/2024	1,22%	0,94	78,15	77,32	77,32	78,83	255K	354
15/04/2024	0,86%	0,66	77,21	79,00	77,21	79,00	790K	1.067
12/04/2024	-1,10%	-0,85	76,55	78,69	76,55	79,45	8M	403
11/04/2024	-0,48%	-0,37	77,40	77,77	76,41	77,91	678K	504
10/04/2024	2,72%	2,06	77,77	75,71	75,71	77,77	700K	294
09/04/2024	-0,72%	-0,55	75,71	75,79	75,39	76,05	504K	686
08/04/2024	-1,06%	-0,82	76,26	76,80	75,66	76,88	470K	435
05/04/2024	1,86%	1,41	77,08	75,67	75,53	77,36	1M	370
04/04/2024	0,80%	0,60	75,67	75,20	74,51	75,67	695K	234
03/04/2024	-0,20%	-0,15	75,07	75,98	75,01	75,99	2M	351
02/04/2024	1,65%	1,22	75,22	74,12	74,12	75,34	1M	153
01/04/2024	1,43%	1,04	74,00	73,16	72,60	74,21	5M	2.662
28/03/2024	1,33%	0,96	72,96	72,00	71,66	72,96	619K	275
27/03/2024	1,52%	1,08	72,00	70,93	70,78	72,00	384K	218
26/03/2024	-0,67%	-0,48	70,92	71,59	70,77	71,60	242K	271
25/03/2024	0,37%	0,26	71,40	70,08	70,08	71,99	723K	2.029
22/03/2024	0,78%	0,55	71,14	70,67	70,32	71,14	122K	163
21/03/2024	0,27%	0,19	70,59	70,37	69,93	70,97	2M	948
20/03/2024	-0,89%	-0,63	70,40	71,18	70,12	71,18	555K	159
19/03/2024	0,59%	0,42	71,03	70,84	70,49	71,48	3M	1.545
18/03/2024	1,51%	1,05	70,61	69,70	69,39	70,81	2M	475
15/03/2024	0,24%	0,17	69,56	69,65	69,31	70,06	7M	268
14/03/2024	1,58%	1,08	69,39	68,31	68,12	69,40	835K	295
13/03/2024	1,04%	0,70	68,31	67,82	67,82	68,50	1M	379
12/03/2024	-0,06%	-0,04	67,61	67,99	67,19	68,03	4M	284
11/03/2024	0,42%	0,28	67,65	67,37	66,59	67,83	664K	324
08/03/2024	1,68%	1,11	67,37	66,64	66,50	67,37	548K	163
07/03/2024	0,56%	0,37	66,26	65,89	65,67	66,64	121K	208
06/03/2024	1,07%	0,70	65,89	65,21	65,21	66,39	245K	268
05/03/2024	1,02%	0,66	65,19	64,56	64,27	65,77	1M	1.315
04/03/2024	-1,65%	-1,08	64,53	65,61	64,41	65,70	169K	72
01/03/2024	0,86%	0,56	65,61	65,19	65,14	66,04	700K	2.640
29/02/2024	0,11%	0,07	65,05	65,40	64,73	65,45	607K	320
28/02/2024	1,15%	0,74	64,98	64,24	64,24	65,34	778K	169
27/02/2024	-1,52%	-0,99	64,24	64,97	64,15	65,25	483K	267
26/02/2024	0,57%	0,37	65,23	64,85	64,19	65,24	449K	251
23/02/2024	0,00%	0,00	64,86	64,75	64,15	64,89	1M	387
22/02/2024	1,11%	0,71	64,86	64,97	64,07	65,12	5M	587
21/02/2024	1,42%	0,90	64,15	63,25	63,24	64,71	2M	379
20/02/2024	-0,86%	-0,55	63,25	64,40	63,12	64,40	4M	327
19/02/2024	-1,13%	-0,73	63,80	64,87	63,80	64,99	749K	190
16/02/2024	0,30%	0,19	64,53	64,34	64,32	65,00	522K	342
15/02/2024	2,89%	1,81	64,34	62,53	62,50	64,50	1M	1.648
14/02/2024	-0,98%	-0,62	62,53	62,88	62,36	62,93	1M	581
09/02/2024	-2,85%	-1,85	63,15	63,78	63,05	65,29	1M	326
08/02/2024	2,38%	1,51	65,00	63,70	63,54	65,13	2M	579
07/02/2024	0,49%	0,31	63,49	63,26	62,79	63,74	4M	290
06/02/2024	-0,11%	-0,07	63,18	62,93	62,93	63,80	882K	520
05/02/2024	-0,63%	-0,40	63,25	63,40	62,92	63,80	757K	323
02/02/2024	1,71%	1,07	63,65	62,50	62,22	64,25	846K	132
01/02/2024	-2,00%	-1,28	62,58	63,68	62,51	64,20	1M	1.036
31/01/2024	-1,31%	-0,85	63,86	64,79	63,67	64,79	2M	434
30/01/2024	1,79%	1,14	64,71	63,68	63,18	64,80	869K	353
29/01/2024	0,76%	0,48	63,57	63,28	62,70	63,69	710K	1.533
26/01/2024	0,78%	0,49	63,09	62,67	62,12	63,09	1M	377
25/01/2024	2,24%	1,37	62,60	61,41	61,27	62,73	2M	286
24/01/2024	1,21%	0,73	61,23	60,46	60,19	61,31	1M	149
23/01/2024	0,52%	0,31	60,50	60,19	59,98	61,35	3M	216
22/01/2024	1,06%	0,63	60,19	59,57	59,37	60,59	5M	197
19/01/2024	-0,30%	-0,18	59,56	59,70	59,22	59,89	2M	373
18/01/2024	0,07%	0,04	59,74	59,70	59,22	60,03	2M	147
17/01/2024	-0,58%	-0,35	59,70	60,04	59,69	60,56	735K	494
16/01/2024	-	-	60,05	61,31	60,05	61,31	5M	804

Date,Open,High,Low,Close,Volume
26-Jul-24,83.20,83.55,81.44,82.98,1461445
25-Jul-24,81.30,83.12,80.91,83.02,1136024
24-Jul-24,80.98,81.43,79.55,81.38,2472513
23-Jul-24,80.33,80.51,78.87,79.46,2261535
22-Jul-24,81.09,81.09,79.77,80.16,684442
19-Jul-24,83.09,83.09,81.20,81.55,3262213
18-Jul-24,81.02,83.41,81.02,83.09,1394498
17-Jul-24,78.89,80.84,78.89,80.63,974067
16-Jul-24,78.67,79.08,76.96,78.66,1877225
15-Jul-24,77.08,79.12,77.08,78.75,823067
12-Jul-24,77.01,77.65,76.81,76.94,615602
11-Jul-24,75.71,76.95,75.08,76.84,998030
10-Jul-24,75.05,75.69,74.33,75.69,640740
09-Jul-24,76.55,76.60,75.30,75.30,415293
08-Jul-24,76.96,77.92,76.05,76.59,1323312
05-Jul-24,79.17,79.17,77.06,77.47,1335117
04-Jul-24,78.40,79.29,78.38,78.38,312602
03-Jul-24,80.72,80.72,79.36,79.46,862430
02-Jul-24,81.62,82.42,80.46,80.72,2558226
01-Jul-24,80.60,81.36,80.03,81.20,3104258
28-Jun-24,80.05,80.84,79.97,80.48,1116639
27-Jun-24,79.20,79.36,78.58,78.82,504761
26-Jun-24,78.30,79.25,77.77,79.21,1930655
25-Jun-24,77.25,78.10,77.00,78.10,1415933
24-Jun-24,75.60,77.25,75.00,77.25,1291956
21-Jun-24,76.34,76.67,75.58,75.60,499035
20-Jun-24,74.55,76.77,74.20,76.35,1209566
19-Jun-24,74.60,75.19,72.91,75.19,108672
18-Jun-24,73.70,74.88,73.50,74.55,578466
17-Jun-24,73.12,74.15,73.12,73.70,306016
14-Jun-24,74.13,74.20,72.83,72.91,1840319
13-Jun-24,75.19,75.19,73.92,74.18,714318
12-Jun-24,75.60,76.28,74.34,75.19,2467973
11-Jun-24,75.87,75.87,74.68,75.22,1248850
10-Jun-24,75.27,76.72,75.27,75.87,1623359
07-Jun-24,74.99,75.72,74.37,75.24,685926
06-Jun-24,74.31,74.94,74.17,74.93,839765
05-Jun-24,74.32,74.99,73.71,74.75,187159
04-Jun-24,74.72,74.79,72.87,74.32,829464
03-Jun-24,77.61,77.61,74.39,74.72,3213022
31-May-24,74.35,76.69,74.35,76.69,1203595
29-May-24,73.51,74.41,73.51,74.00,395784
28-May-24,73.74,74.27,72.94,74.27,645755
27-May-24,73.35,75.09,73.00,73.80,92632
24-May-24,73.15,73.72,72.94,73.35,384918
23-May-24,74.01,74.64,73.17,73.27,507922
22-May-24,75.52,75.60,74.15,74.39,1073186
21-May-24,75.00,76.12,74.97,75.51,960606
20-May-24,76.09,76.75,75.60,75.60,1937592
17-May-24,75.90,76.46,75.43,76.08,1248529
16-May-24,76.22,76.55,75.44,75.49,692740
15-May-24,75.74,76.22,74.90,75.98,677931
14-May-24,75.76,75.76,74.63,75.12,400819
13-May-24,76.26,76.26,75.46,75.76,279937
10-May-24,76.20,76.40,75.68,76.27,260842
09-May-24,74.60,76.23,74.59,76.15,1161513
08-May-24,73.70,74.34,73.61,74.06,778536
07-May-24,74.19,74.25,73.23,73.90,620976
06-May-24,74.33,75.01,74.13,74.39,702196
03-May-24,74.00,74.00,72.24,73.36,1707407
02-May-24,74.88,74.97,74.00,74.48,5678227
30-Apr-24,76.80,77.49,76.49,76.49,1931811
29-Apr-24,75.59,76.71,74.82,76.64,2900946
26-Apr-24,77.00,77.00,74.44,75.59,6456163
25-Apr-24,77.80,78.48,77.07,78.00,1768930
24-Apr-24,77.96,78.04,76.96,78.04,1551764
23-Apr-24,77.76,78.23,77.08,77.44,1979813
22-Apr-24,77.80,78.55,77.24,78.19,716347
19-Apr-24,78.08,78.83,77.66,77.70,732938
18-Apr-24,77.51,78.29,77.01,77.01,329904
17-Apr-24,77.30,78.17,76.89,77.68,311697
16-Apr-24,77.32,78.83,77.32,78.15,254585
15-Apr-24,79.00,79.00,77.21,77.21,789811
12-Apr-24,78.69,79.45,76.55,76.55,7560969
11-Apr-24,77.77,77.91,76.41,77.40,677929
10-Apr-24,75.71,77.77,75.71,77.77,700285
09-Apr-24,75.79,76.05,75.39,75.71,504418
08-Apr-24,76.80,76.88,75.66,76.26,470120
05-Apr-24,75.67,77.36,75.53,77.08,1289183
04-Apr-24,75.20,75.67,74.51,75.67,695082
03-Apr-24,75.98,75.99,75.01,75.07,1590540
02-Apr-24,74.12,75.34,74.12,75.22,1416638
01-Apr-24,73.16,74.21,72.60,74.00,4605953
28-Mar-24,72.00,72.96,71.66,72.96,619128
27-Mar-24,70.93,72.00,70.78,72.00,383886
26-Mar-24,71.59,71.60,70.77,70.92,242189
25-Mar-24,70.08,71.99,70.08,71.40,722894
22-Mar-24,70.67,71.14,70.32,71.14,121950
21-Mar-24,70.37,70.97,69.93,70.59,1774463
20-Mar-24,71.18,71.18,70.12,70.40,554769
19-Mar-24,70.84,71.48,70.49,71.03,2671832
18-Mar-24,69.70,70.81,69.39,70.61,2232480
15-Mar-24,69.65,70.06,69.31,69.56,6849579
14-Mar-24,68.31,69.40,68.12,69.39,835186
13-Mar-24,67.82,68.50,67.82,68.31,1314890
12-Mar-24,67.99,68.03,67.19,67.61,4142123
11-Mar-24,67.37,67.83,66.59,67.65,664360
08-Mar-24,66.64,67.37,66.50,67.37,548175
07-Mar-24,65.89,66.64,65.67,66.26,120514
06-Mar-24,65.21,66.39,65.21,65.89,245214
05-Mar-24,64.56,65.77,64.27,65.19,1169863
04-Mar-24,65.61,65.70,64.41,64.53,168911
01-Mar-24,65.19,66.04,65.14,65.61,699522
29-Feb-24,65.40,65.45,64.73,65.05,607455
28-Feb-24,64.24,65.34,64.24,64.98,778492
27-Feb-24,64.97,65.25,64.15,64.24,483150
26-Feb-24,64.85,65.24,64.19,65.23,448656
23-Feb-24,64.75,64.89,64.15,64.86,1058109
22-Feb-24,64.97,65.12,64.07,64.86,4708668
21-Feb-24,63.25,64.71,63.24,64.15,1621869
20-Feb-24,64.40,64.40,63.12,63.25,3922598
19-Feb-24,64.87,64.99,63.80,63.80,748679
16-Feb-24,64.34,65.00,64.32,64.53,522461
15-Feb-24,62.53,64.50,62.50,64.34,1093481
14-Feb-24,62.88,62.93,62.36,62.53,1077615
09-Feb-24,63.78,65.29,63.05,63.15,1257448
08-Feb-24,63.70,65.13,63.54,65.00,2082598
07-Feb-24,63.26,63.74,62.79,63.49,4017201
06-Feb-24,62.93,63.80,62.93,63.18,881666
05-Feb-24,63.40,63.80,62.92,63.25,756875
02-Feb-24,62.50,64.25,62.22,63.65,845994
01-Feb-24,63.68,64.20,62.51,62.58,1022862
31-Jan-24,64.79,64.79,63.67,63.86,1827760
30-Jan-24,63.68,64.80,63.18,64.71,869252
29-Jan-24,63.28,63.69,62.70,63.57,709913
26-Jan-24,62.67,63.09,62.12,63.09,1387548
25-Jan-24,61.41,62.73,61.27,62.60,1657906
24-Jan-24,60.46,61.31,60.19,61.23,1486956
23-Jan-24,60.19,61.35,59.98,60.50,2609600
22-Jan-24,59.57,60.59,59.37,60.19,5094995
19-Jan-24,59.70,59.89,59.22,59.56,1770990
18-Jan-24,59.70,60.03,59.22,59.74,1689154
17-Jan-24,60.04,60.56,59.69,59.70,735031
16-Jan-24,61.31,61.31,60.05,60.05,4869960

*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