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
04/07/2022	2,14%	2,49	118,74	116,25	113,73	118,74	599K	384
01/07/2022	4,36%	4,86	116,25	112,53	112,53	117,36	7M	1.104
30/06/2022	-2,03%	-2,31	111,39	112,94	110,56	114,33	2M	682
29/06/2022	-5,31%	-6,38	113,70	121,52	113,70	121,52	13M	598
28/06/2022	3,24%	3,77	120,08	117,91	117,88	121,05	4M	717
27/06/2022	2,12%	2,42	116,31	115,83	114,85	117,20	17M	2.296
24/06/2022	2,12%	2,36	113,89	113,09	112,94	115,54	27M	694
23/06/2022	-1,87%	-2,12	111,53	114,15	108,91	114,93	4M	680
22/06/2022	-3,65%	-4,31	113,65	114,62	112,65	115,17	5M	296
21/06/2022	5,92%	6,59	117,96	114,68	113,90	119,04	16M	1.178
20/06/2022	-0,03%	-0,03	111,37	111,00	110,01	118,25	2M	2.031

17/06/2022	-6,64%	-7,92	111,40	118,98	110,04	118,98	7M	946
15/06/2022	-3,28%	-4,05	119,32	123,04	119,32	123,36	2M	782
14/06/2022	0,71%	0,87	123,37	124,21	122,66	126,33	6M	289
13/06/2022	-2,39%	-3,00	122,50	123,99	120,78	124,48	2M	393
10/06/2022	-0,45%	-0,57	125,50	125,75	124,45	128,62	2M	328
09/06/2022	-1,74%	-2,23	126,07	127,30	126,07	128,10	3M	431
08/06/2022	2,18%	2,74	128,30	127,22	125,21	129,03	10M	1.112
07/06/2022	5,96%	7,06	125,56	121,44	121,44	130,00	21M	1.361
06/06/2022	0,40%	0,47	118,50	118,36	118,00	119,39	1M	175
03/06/2022	1,32%	1,54	118,03	117,22	116,80	125,40	1M	753
02/06/2022	-0,90%	-1,06	116,49	116,55	115,91	117,60	3M	437
01/06/2022	3,55%	4,03	117,55	115,26	114,68	118,26	2M	651
31/05/2022	-1,85%	-2,14	113,52	116,51	113,52	117,79	1M	1.013
30/05/2022	-0,22%	-0,25	115,66	115,00	113,35	116,62	197K	67
27/05/2022	0,70%	0,81	115,91	114,42	113,75	116,12	575K	141
26/05/2022	-0,55%	-0,64	115,10	115,81	114,88	117,29	1M	992
25/05/2022	2,16%	2,45	115,74	114,35	114,35	116,44	2M	326
24/05/2022	0,82%	0,92	113,29	113,00	110,78	113,79	1M	691
23/05/2022	0,56%	0,63	112,37	111,74	111,07	113,47	1M	645
20/05/2022	0,00%	0,00	111,74	111,99	110,11	114,11	2M	957
19/05/2022	-0,53%	-0,59	111,74	111,60	108,86	112,81	2M	245
18/05/2022	-0,75%	-0,85	112,33	114,56	111,93	115,15	786K	909
17/05/2022	-1,91%	-2,20	113,18	113,97	113,11	114,64	1M	152
16/05/2022	3,39%	3,78	115,38	112,59	112,59	116,69	2M	171
13/05/2022	0,77%	0,85	111,60	111,00	111,00	112,69	2M	224
12/05/2022	-1,03%	-1,15	110,75	110,99	107,94	111,71	811K	176
11/05/2022	2,90%	3,15	111,90	108,75	108,75	113,59	794K	66
10/05/2022	0,39%	0,42	108,75	109,50	107,50	111,21	658K	106
09/05/2022	-6,43%	-7,44	108,33	115,78	108,33	115,78	483K	118
06/05/2022	2,76%	3,11	115,77	115,97	113,80	116,36	671K	123
05/05/2022	0,37%	0,41	112,66	113,69	112,31	114,60	2M	3.800
04/05/2022	2,18%	2,39	112,25	111,94	111,22	113,28	1M	785
03/05/2022	0,62%	0,68	109,86	109,18	108,10	110,93	1M	253
02/05/2022	4,27%	4,47	109,18	105,35	105,34	109,78	2M	1.655
29/04/2022	-2,87%	-3,09	104,71	105,60	104,71	108,02	2M	471
28/04/2022	2,66%	2,79	107,80	106,60	105,62	109,10	1M	344
27/04/2022	2,45%	2,51	105,01	103,01	103,01	106,35	5M	3.341
26/04/2022	2,37%	2,37	102,50	101,88	101,88	105,29	1M	404
25/04/2022	-1,83%	-1,87	100,13	100,10	97,73	100,77	4M	2.697
22/04/2022	0,24%	0,24	102,00	102,04	101,13	104,15	1M	226
20/04/2022	-0,68%	-0,70	101,76	102,20	101,20	102,80	1M	121
19/04/2022	0,06%	0,06	102,46	102,39	102,08	103,30	3M	1.097
18/04/2022	-0,54%	-0,56	102,40	103,99	102,40	103,99	391K	107
14/04/2022	1,44%	1,46	102,96	101,51	101,51	103,96	855K	346
13/04/2022	1,87%	1,86	101,50	101,46	99,90	103,29	876K	211
12/04/2022	1,37%	1,35	99,64	98,29	98,29	101,43	777K	218
11/04/2022	-3,38%	-3,44	98,29	101,73	98,29	101,73	503K	154
08/04/2022	0,88%	0,89	101,73	100,84	100,84	103,95	1M	269
07/04/2022	2,38%	2,34	100,84	98,50	98,11	101,14	842K	130
06/04/2022	2,47%	2,37	98,50	97,60	97,50	99,11	732K	142
05/04/2022	0,59%	0,56	96,13	96,20	96,13	98,46	659K	129
04/04/2022	-0,97%	-0,94	95,57	96,51	94,78	96,96	769K	141
01/04/2022	-1,65%	-1,62	96,51	98,00	96,41	98,86	1M	1.331
31/03/2022	-1,55%	-1,55	98,13	97,99	97,25	100,23	876K	226
30/03/2022	1,94%	1,90	99,68	97,97	97,96	99,95	1M	200
29/03/2022	-0,66%	-0,65	97,78	96,99	94,61	97,95	3M	151
28/03/2022	-2,55%	-2,58	98,43	99,51	98,01	99,71	998K	480
25/03/2022	0,72%	0,72	101,01	99,87	97,00	101,55	492K	117
24/03/2022	-0,35%	-0,35	100,29	100,13	99,76	101,67	1M	117
23/03/2022	0,18%	0,18	100,64	100,46	100,46	103,00	2M	125
22/03/2022	-1,05%	-1,07	100,46	101,52	99,65	101,52	497K	130
21/03/2022	3,35%	3,29	101,53	99,06	99,06	102,07	899K	128
18/03/2022	-0,85%	-0,84	98,24	99,20	97,97	100,68	9M	139
17/03/2022	1,36%	1,33	99,08	98,15	98,15	100,38	1M	123
16/03/2022	-2,45%	-2,46	97,75	100,49	97,54	100,72	4M	395
15/03/2022	-3,75%	-3,90	100,21	101,84	97,99	101,84	3M	799
14/03/2022	-3,30%	-3,55	104,11	105,75	102,01	105,75	2M	212
11/03/2022	0,67%	0,72	107,66	106,86	104,71	108,88	2M	234
10/03/2022	4,09%	4,20	106,94	105,52	104,99	107,70	2M	310
09/03/2022	-7,17%	-7,94	102,74	106,90	102,00	107,92	12M	739
08/03/2022	0,20%	0,22	110,68	110,52	107,99	116,40	13M	795
07/03/2022	3,73%	3,97	110,46	107,20	106,38	110,98	5M	564
04/03/2022	5,16%	5,23	106,49	102,49	102,36	106,81	3M	215
03/03/2022	-1,33%	-1,36	101,26	103,85	99,77	103,85	1M	1.170
02/03/2022	2,98%	2,97	102,62	103,02	102,62	104,50	2M	853
25/02/2022	3,51%	3,38	99,65	96,89	96,33	100,50	3M	1.209
24/02/2022	0,81%	0,77	96,27	98,70	94,51	101,55	2M	274
23/02/2022	-0,60%	-0,58	95,50	96,08	95,50	96,91	2M	1.608
22/02/2022	-1,64%	-1,60	96,08	97,99	95,50	101,85	2M	98
21/02/2022	-1,57%	-1,56	97,68	99,50	97,68	99,93	622K	80
18/02/2022	-1,49%	-1,50	99,24	99,66	98,36	100,14	2M	1.223
17/02/2022	0,74%	0,74	100,74	100,00	98,88	102,00	852K	418
16/02/2022	-0,20%	-0,20	100,00	102,00	100,00	102,41	423K	98
15/02/2022	-2,88%	-2,97	100,20	100,60	98,80	101,38	2M	248
14/02/2022	-2,21%	-2,33	103,17	105,50	100,80	106,23	4M	129
11/02/2022	2,91%	2,98	105,50	102,06	101,84	105,50	25M	639
10/02/2022	-0,56%	-0,58	102,52	104,10	101,85	104,10	4M	252
09/02/2022	-2,04%	-2,15	103,10	104,44	102,91	106,00	811K	158
08/02/2022	-3,23%	-3,51	105,25	108,76	104,75	109,78	2M	264
07/02/2022	-0,91%	-1,00	108,76	108,35	107,00	109,40	653K	345
04/02/2022	4,59%	4,82	109,76	106,00	106,00	110,28	6M	3.505
03/02/2022	-1,00%	-1,06	104,94	106,15	104,79	106,60	591K	175
02/02/2022	-0,93%	-1,00	106,00	106,33	105,24	106,75	2M	277
01/02/2022	6,31%	6,35	107,00	103,00	100,43	107,10	7M	1.254
31/01/2022	-0,08%	-0,08	100,65	100,69	99,51	101,45	865K	625
28/01/2022	-0,18%	-0,18	100,73	100,00	99,83	101,35	1M	93
27/01/2022	0,10%	0,10	100,91	100,81	100,47	102,11	23M	171
26/01/2022	-1,69%	-1,73	100,81	102,54	100,50	103,50	1M	241
25/01/2022	2,24%	2,25	102,54	100,26	98,34	102,54	1M	313
24/01/2022	1,86%	1,83	100,29	98,46	96,12	100,29	2M	770
21/01/2022	-1,96%	-1,97	98,46	100,50	96,44	100,50	2M	126
20/01/2022	0,29%	0,29	100,43	100,14	97,68	100,79	2M	160
19/01/2022	-2,12%	-2,17	100,14	102,31	99,49	102,31	4M	2.265
18/01/2022	1,96%	1,97	102,31	101,05	100,30	102,31	7M	2.101
17/01/2022	0,54%	0,54	100,34	100,00	98,30	103,00	221K	197
14/01/2022	2,23%	2,18	99,80	97,62	97,62	99,80	976K	354
13/01/2022	-0,88%	-0,87	97,62	98,49	97,20	98,50	2M	199
12/01/2022	-1,28%	-1,28	98,49	99,77	97,96	100,27	1M	115
11/01/2022	2,69%	2,61	99,77	97,16	96,94	99,77	344K	78
10/01/2022	0,01%	0,01	97,16	97,30	96,45	98,19	1M	548
07/01/2022	-0,65%	-0,64	97,15	97,78	96,24	97,80	3M	247
06/01/2022	2,28%	2,18	97,79	95,85	95,59	97,79	5M	6.892
05/01/2022	2,30%	2,15	95,61	93,95	93,91	95,92	8M	325
04/01/2022	3,47%	3,13	93,46	90,33	90,33	93,89	21M	426
03/01/2022	7,38%	6,21	90,33	85,01	85,01	90,33	2M	375
30/12/2021	-4,02%	-3,52	84,12	86,15	84,12	86,15	2M	142
29/12/2021	0,55%	0,48	87,64	87,16	86,37	87,64	274K	47
28/12/2021	-0,32%	-0,28	87,16	87,49	86,59	88,00	132K	536
27/12/2021	0,36%	0,31	87,44	87,13	85,76	87,44	408K	55
23/12/2021	0,50%	0,43	87,13	86,70	86,49	88,00	1M	65
22/12/2021	-0,21%	-0,18	86,70	86,88	86,00	87,21	526K	64
21/12/2021	2,30%	1,95	86,88	85,24	85,24	86,96	315K	56
20/12/2021	-	-	84,93	84,00	82,81	84,93	394K	107

Date,Open,High,Low,Close,Volume
04-Jul-22,116.25,118.74,113.73,118.74,598734
01-Jul-22,112.53,117.36,112.53,116.25,7047347
30-Jun-22,112.94,114.33,110.56,111.39,2427572
29-Jun-22,121.52,121.52,113.70,113.70,12714180
28-Jun-22,117.91,121.05,117.88,120.08,4417099
27-Jun-22,115.83,117.20,114.85,116.31,17428646
24-Jun-22,113.09,115.54,112.94,113.89,27009181
23-Jun-22,114.15,114.93,108.91,111.53,4221505
22-Jun-22,114.62,115.17,112.65,113.65,5272259
21-Jun-22,114.68,119.04,113.90,117.96,16131298
20-Jun-22,111.00,118.25,110.01,111.37,2227323
17-Jun-22,118.98,118.98,110.04,111.40,6575373
15-Jun-22,123.04,123.36,119.32,119.32,1851860
14-Jun-22,124.21,126.33,122.66,123.37,5846963
13-Jun-22,123.99,124.48,120.78,122.50,2461783
10-Jun-22,125.75,128.62,124.45,125.50,2341245
09-Jun-22,127.30,128.10,126.07,126.07,3237435
08-Jun-22,127.22,129.03,125.21,128.30,9578379
07-Jun-22,121.44,130.00,121.44,125.56,21330804
06-Jun-22,118.36,119.39,118.00,118.50,1384137
03-Jun-22,117.22,125.40,116.80,118.03,1416534
02-Jun-22,116.55,117.60,115.91,116.49,2977534
01-Jun-22,115.26,118.26,114.68,117.55,1941684
31-May-22,116.51,117.79,113.52,113.52,1460011
30-May-22,115.00,116.62,113.35,115.66,197366
27-May-22,114.42,116.12,113.75,115.91,574671
26-May-22,115.81,117.29,114.88,115.10,1012998
25-May-22,114.35,116.44,114.35,115.74,1683947
24-May-22,113.00,113.79,110.78,113.29,1394484
23-May-22,111.74,113.47,111.07,112.37,1156252
20-May-22,111.99,114.11,110.11,111.74,1661102
19-May-22,111.60,112.81,108.86,111.74,1747446
18-May-22,114.56,115.15,111.93,112.33,786012
17-May-22,113.97,114.64,113.11,113.18,1230300
16-May-22,112.59,116.69,112.59,115.38,1897455
13-May-22,111.00,112.69,111.00,111.60,2092239
12-May-22,110.99,111.71,107.94,110.75,811180
11-May-22,108.75,113.59,108.75,111.90,794239
10-May-22,109.50,111.21,107.50,108.75,658269
09-May-22,115.78,115.78,108.33,108.33,482920
06-May-22,115.97,116.36,113.80,115.77,670890
05-May-22,113.69,114.60,112.31,112.66,2159398
04-May-22,111.94,113.28,111.22,112.25,1219191
03-May-22,109.18,110.93,108.10,109.86,1038024
02-May-22,105.35,109.78,105.34,109.18,2125238
29-Apr-22,105.60,108.02,104.71,104.71,2349136
28-Apr-22,106.60,109.10,105.62,107.80,1307662
27-Apr-22,103.01,106.35,103.01,105.01,4668744
26-Apr-22,101.88,105.29,101.88,102.50,1147563
25-Apr-22,100.10,100.77,97.73,100.13,3736620
22-Apr-22,102.04,104.15,101.13,102.00,1455068
20-Apr-22,102.20,102.80,101.20,101.76,1477843
19-Apr-22,102.39,103.30,102.08,102.46,3104877
18-Apr-22,103.99,103.99,102.40,102.40,391382
14-Apr-22,101.51,103.96,101.51,102.96,855160
13-Apr-22,101.46,103.29,99.90,101.50,876338
12-Apr-22,98.29,101.43,98.29,99.64,777370
11-Apr-22,101.73,101.73,98.29,98.29,503039
08-Apr-22,100.84,103.95,100.84,101.73,1143823
07-Apr-22,98.50,101.14,98.11,100.84,842029
06-Apr-22,97.60,99.11,97.50,98.50,732243
05-Apr-22,96.20,98.46,96.13,96.13,659216
04-Apr-22,96.51,96.96,94.78,95.57,768949
01-Apr-22,98.00,98.86,96.41,96.51,1428081
31-Mar-22,97.99,100.23,97.25,98.13,875571
30-Mar-22,97.97,99.95,97.96,99.68,1193289
29-Mar-22,96.99,97.95,94.61,97.78,2639479
28-Mar-22,99.51,99.71,98.01,98.43,998313
25-Mar-22,99.87,101.55,97.00,101.01,492215
24-Mar-22,100.13,101.67,99.76,100.29,1225488
23-Mar-22,100.46,103.00,100.46,100.64,1852613
22-Mar-22,101.52,101.52,99.65,100.46,497417
21-Mar-22,99.06,102.07,99.06,101.53,898875
18-Mar-22,99.20,100.68,97.97,98.24,8870906
17-Mar-22,98.15,100.38,98.15,99.08,1242819
16-Mar-22,100.49,100.72,97.54,97.75,3544463
15-Mar-22,101.84,101.84,97.99,100.21,2883550
14-Mar-22,105.75,105.75,102.01,104.11,2071361
11-Mar-22,106.86,108.88,104.71,107.66,1798089
10-Mar-22,105.52,107.70,104.99,106.94,1904872
09-Mar-22,106.90,107.92,102.00,102.74,11889288
08-Mar-22,110.52,116.40,107.99,110.68,13081437
07-Mar-22,107.20,110.98,106.38,110.46,4922096
04-Mar-22,102.49,106.81,102.36,106.49,3069454
03-Mar-22,103.85,103.85,99.77,101.26,1470984
02-Mar-22,103.02,104.50,102.62,102.62,1968677
25-Feb-22,96.89,100.50,96.33,99.65,2667163
24-Feb-22,98.70,101.55,94.51,96.27,2392483
23-Feb-22,96.08,96.91,95.50,95.50,1905984
22-Feb-22,97.99,101.85,95.50,96.08,2025970
21-Feb-22,99.50,99.93,97.68,97.68,622152
18-Feb-22,99.66,100.14,98.36,99.24,1685322
17-Feb-22,100.00,102.00,98.88,100.74,852149
16-Feb-22,102.00,102.41,100.00,100.00,422568
15-Feb-22,100.60,101.38,98.80,100.20,1979898
14-Feb-22,105.50,106.23,100.80,103.17,3837600
11-Feb-22,102.06,105.50,101.84,105.50,25243522
10-Feb-22,104.10,104.10,101.85,102.52,3519098
09-Feb-22,104.44,106.00,102.91,103.10,810723
08-Feb-22,108.76,109.78,104.75,105.25,2419153
07-Feb-22,108.35,109.40,107.00,108.76,653082
04-Feb-22,106.00,110.28,106.00,109.76,5897679
03-Feb-22,106.15,106.60,104.79,104.94,590811
02-Feb-22,106.33,106.75,105.24,106.00,1792033
01-Feb-22,103.00,107.10,100.43,107.00,6818854
31-Jan-22,100.69,101.45,99.51,100.65,864538
28-Jan-22,100.00,101.35,99.83,100.73,1311614
27-Jan-22,100.81,102.11,100.47,100.91,23178319
26-Jan-22,102.54,103.50,100.50,100.81,1173623
25-Jan-22,100.26,102.54,98.34,102.54,1282495
24-Jan-22,98.46,100.29,96.12,100.29,1509414
21-Jan-22,100.50,100.50,96.44,98.46,1982747
20-Jan-22,100.14,100.79,97.68,100.43,1754388
19-Jan-22,102.31,102.31,99.49,100.14,3594188
18-Jan-22,101.05,102.31,100.30,102.31,7121093
17-Jan-22,100.00,103.00,98.30,100.34,221136
14-Jan-22,97.62,99.80,97.62,99.80,975637
13-Jan-22,98.49,98.50,97.20,97.62,1792031
12-Jan-22,99.77,100.27,97.96,98.49,1164538
11-Jan-22,97.16,99.77,96.94,99.77,343678
10-Jan-22,97.30,98.19,96.45,97.16,1130808
07-Jan-22,97.78,97.80,96.24,97.15,2934600
06-Jan-22,95.85,97.79,95.59,97.79,5496435
05-Jan-22,93.95,95.92,93.91,95.61,8046839
04-Jan-22,90.33,93.89,90.33,93.46,20714374
03-Jan-22,85.01,90.33,85.01,90.33,1783622
30-Dec-21,86.15,86.15,84.12,84.12,1989209
29-Dec-21,87.16,87.64,86.37,87.64,274338
28-Dec-21,87.49,88.00,86.59,87.16,132198
27-Dec-21,87.13,87.44,85.76,87.44,408414
23-Dec-21,86.70,88.00,86.49,87.13,1039356
22-Dec-21,86.88,87.21,86.00,86.70,525720
21-Dec-21,85.24,86.96,85.24,86.88,314782
20-Dec-21,84.00,84.93,82.81,84.93,394014

*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