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
18/10/2021	1,04%	0,89	86,66	86,51	85,75	87,15	403K	128
15/10/2021	0,01%	0,01	85,77	85,80	85,10	86,26	570K	37
14/10/2021	1,55%	1,31	85,76	84,37	84,29	85,76	348K	39
13/10/2021	-1,29%	-1,10	84,45	85,00	83,78	85,00	210K	64
11/10/2021	-0,06%	-0,05	85,55	86,20	85,16	86,82	268K	81
08/10/2021	2,07%	1,74	85,60	83,92	83,92	86,20	6M	6.700
07/10/2021	0,78%	0,65	83,86	84,00	82,86	84,00	347K	642
06/10/2021	-1,83%	-1,55	83,21	84,25	82,31	84,25	2M	574
05/10/2021	1,34%	1,12	84,76	84,50	83,58	85,70	4M	544
04/10/2021	1,85%	1,52	83,64	82,39	82,39	84,34	747K	141
01/10/2021	2,51%	2,01	82,12	80,08	80,08	82,12	267K	82

30/09/2021	-1,95%	-1,59	80,11	81,00	80,11	81,45	3M	130
29/09/2021	0,80%	0,65	81,70	80,96	80,28	81,70	9M	472
28/09/2021	1,36%	1,09	81,05	80,54	80,54	81,90	1M	156
27/09/2021	3,37%	2,61	79,96	78,13	78,13	80,00	2M	133
24/09/2021	1,82%	1,38	77,35	75,90	75,90	77,35	807K	218
23/09/2021	4,07%	2,97	75,97	73,86	73,86	75,97	824K	118
22/09/2021	2,40%	1,71	73,00	71,76	71,76	73,83	535K	79
21/09/2021	-0,72%	-0,52	71,29	72,07	70,84	72,08	277K	41
20/09/2021	-1,62%	-1,18	71,81	72,06	71,00	72,06	118K	47
17/09/2021	-1,03%	-0,76	72,99	73,35	72,99	75,00	297K	119
16/09/2021	-0,45%	-0,33	73,75	74,08	72,98	74,50	243K	44
15/09/2021	3,07%	2,21	74,08	72,40	72,40	74,21	854K	137
14/09/2021	-0,73%	-0,53	71,87	72,53	71,60	72,81	960K	58
13/09/2021	2,07%	1,47	72,40	71,36	71,25	72,98	440K	115
10/09/2021	-0,15%	-0,11	70,93	72,02	70,43	72,02	513K	69
09/09/2021	-1,36%	-0,98	71,04	72,01	70,57	72,47	1M	106
08/09/2021	1,29%	0,92	72,02	71,10	71,10	72,23	2M	58
06/09/2021	-0,41%	-0,29	71,10	71,39	70,57	71,91	77K	47
03/09/2021	0,35%	0,25	71,39	71,20	70,57	71,67	3M	336
02/09/2021	1,67%	1,17	71,14	70,00	70,00	71,80	543K	59
01/09/2021	-1,31%	-0,93	69,97	70,34	69,33	70,57	471K	394
31/08/2021	-1,56%	-1,12	70,90	71,47	70,37	71,47	670K	100
30/08/2021	-0,92%	-0,67	72,02	73,19	71,76	73,20	404K	173
27/08/2021	0,66%	0,48	72,69	72,29	72,27	73,14	305K	18
26/08/2021	-0,28%	-0,20	72,21	72,41	71,90	72,79	969K	40
25/08/2021	-0,74%	-0,54	72,41	72,59	72,21	73,00	271K	34
24/08/2021	-1,33%	-0,98	72,95	73,93	72,49	74,05	482K	56
23/08/2021	3,81%	2,71	73,93	71,00	71,00	74,18	418K	55
20/08/2021	-0,53%	-0,38	71,22	71,60	70,86	71,80	595K	56
19/08/2021	-2,47%	-1,81	71,60	73,41	70,71	73,41	376K	121
18/08/2021	0,20%	0,15	73,41	73,50	72,99	74,38	198K	52
17/08/2021	-1,05%	-0,78	73,26	74,00	72,73	74,00	742K	41
16/08/2021	-0,80%	-0,60	74,04	74,00	72,73	74,04	239K	58
13/08/2021	-1,02%	-0,77	74,64	75,04	74,10	75,28	244K	110
12/08/2021	-1,26%	-0,96	75,41	75,00	74,45	75,52	216K	35
11/08/2021	0,81%	0,61	76,37	75,76	75,15	76,37	130K	30
10/08/2021	0,57%	0,43	75,76	75,28	75,05	76,22	234K	37
09/08/2021	-0,74%	-0,56	75,33	75,51	74,75	76,06	245K	43
06/08/2021	1,61%	1,20	75,89	75,70	75,48	76,17	215K	37
05/08/2021	0,77%	0,57	74,69	73,46	72,89	74,90	558K	47
04/08/2021	-1,53%	-1,15	74,12	74,86	73,75	75,48	824K	70
03/08/2021	0,99%	0,74	75,27	75,00	75,00	76,48	971K	77
02/08/2021	-0,84%	-0,63	74,53	75,16	73,80	75,66	196K	43
30/07/2021	0,85%	0,63	75,16	75,60	74,00	75,60	614K	39
29/07/2021	-0,15%	-0,11	74,53	74,76	74,42	75,00	198K	19
28/07/2021	0,26%	0,19	74,64	74,75	74,09	75,30	93K	31
27/07/2021	-1,78%	-1,35	74,45	75,62	74,10	75,62	104K	31
26/07/2021	2,16%	1,60	75,80	74,19	74,19	75,93	483K	45
23/07/2021	-0,47%	-0,35	74,20	74,13	73,39	74,75	144K	41
22/07/2021	-0,85%	-0,64	74,55	75,00	73,88	75,19	199K	26
21/07/2021	2,54%	1,86	75,19	74,46	74,46	76,00	907K	53
20/07/2021	1,21%	0,88	73,33	72,45	72,45	73,95	2M	99
19/07/2021	-1,02%	-0,75	72,45	73,20	71,27	73,20	1M	237
16/07/2021	-3,26%	-2,47	73,20	75,64	73,17	75,92	536K	138
15/07/2021	-0,12%	-0,09	75,67	75,00	74,97	76,35	2M	71
14/07/2021	-3,86%	-3,04	75,76	78,50	75,33	78,79	1M	290
13/07/2021	-0,91%	-0,72	78,80	79,40	78,50	79,67	54K	53
12/07/2021	0,51%	0,40	79,52	79,63	78,85	80,31	583K	66
08/07/2021	-0,39%	-0,31	79,12	79,40	78,26	79,80	199K	40
07/07/2021	-0,94%	-0,75	79,43	80,18	78,26	80,18	280K	86
06/07/2021	0,23%	0,18	80,18	80,25	79,11	81,19	246K	92
05/07/2021	0,52%	0,41	80,00	79,70	79,21	80,00	97K	46
02/07/2021	0,05%	0,04	79,59	80,02	78,25	80,16	1M	106
01/07/2021	1,09%	0,86	79,55	79,50	78,50	80,25	660K	213
30/06/2021	1,84%	1,42	78,69	78,36	78,09	78,93	2M	500
29/06/2021	0,06%	0,05	77,27	78,32	77,27	78,90	385K	47
28/06/2021	-3,04%	-2,42	77,22	79,64	77,22	79,80	800K	308
25/06/2021	0,96%	0,76	79,64	79,60	79,29	80,23	307K	31
24/06/2021	-0,63%	-0,50	78,88	79,37	78,88	79,37	140K	24
23/06/2021	0,42%	0,33	79,38	79,97	78,88	80,00	252K	46
22/06/2021	0,84%	0,66	79,05	78,89	78,26	80,01	2M	115
21/06/2021	2,73%	2,08	78,39	76,36	76,36	78,79	245K	57
18/06/2021	-2,09%	-1,63	76,31	78,22	75,60	78,22	1M	79
17/06/2021	-3,58%	-2,89	77,94	80,56	77,04	80,90	489K	77
16/06/2021	-0,05%	-0,04	80,83	81,11	80,15	81,50	433K	231
15/06/2021	2,64%	2,08	80,87	79,63	79,26	81,34	297K	77
14/06/2021	-1,51%	-1,21	78,79	80,51	78,10	80,51	449K	74
11/06/2021	0,54%	0,43	80,00	80,17	79,57	80,65	105K	31
10/06/2021	0,45%	0,36	79,57	79,63	79,27	80,65	235K	46
09/06/2021	1,55%	1,21	79,21	78,90	78,40	80,50	422K	83
08/06/2021	1,77%	1,36	78,00	77,15	76,95	78,73	526K	73
07/06/2021	-0,64%	-0,49	76,64	77,55	76,56	77,84	298K	57
04/06/2021	-0,41%	-0,32	77,13	78,06	77,00	78,06	253K	51
02/06/2021	-0,76%	-0,59	77,45	78,04	77,30	78,47	370K	143
01/06/2021	2,83%	2,15	78,04	76,80	76,58	78,20	2M	97
31/05/2021	-0,07%	-0,05	75,89	75,94	74,50	77,00	300K	365
28/05/2021	-1,58%	-1,22	75,94	77,14	75,92	77,14	630K	89
27/05/2021	-1,66%	-1,30	77,16	78,46	76,24	78,63	2M	105
26/05/2021	0,80%	0,62	78,46	77,84	77,29	78,51	262K	278
25/05/2021	-2,32%	-1,85	77,84	79,69	77,30	79,69	315K	150
24/05/2021	1,03%	0,81	79,69	78,90	78,19	79,69	341K	56
21/05/2021	1,77%	1,37	78,88	78,00	78,00	79,58	340K	65
20/05/2021	-1,42%	-1,12	77,51	78,03	77,07	78,10	228K	65
19/05/2021	-1,43%	-1,14	78,63	79,35	77,28	79,35	190K	63
18/05/2021	-2,66%	-2,18	79,77	81,90	79,50	81,90	5M	87
17/05/2021	2,82%	2,25	81,95	80,63	80,28	81,95	704K	198
14/05/2021	1,31%	1,03	79,70	79,19	78,70	80,28	211K	115
13/05/2021	-1,22%	-0,97	78,67	79,64	77,90	79,64	2M	53
12/05/2021	0,98%	0,77	79,64	78,08	78,08	81,35	347K	81
11/05/2021	-3,49%	-2,85	78,87	81,72	75,04	81,72	885K	155
10/05/2021	-0,11%	-0,09	81,72	82,30	81,69	83,55	1M	309
07/05/2021	0,39%	0,32	81,81	80,55	80,00	81,81	2M	158
06/05/2021	-0,74%	-0,61	81,49	82,11	79,42	82,11	362K	396
05/05/2021	1,71%	1,38	82,10	80,72	80,35	82,26	763K	140
04/05/2021	1,04%	0,83	80,72	80,10	79,75	80,95	1M	95
03/05/2021	2,36%	1,84	79,89	79,86	78,33	79,99	1M	235
30/04/2021	-0,69%	-0,54	78,05	78,59	78,00	79,25	1M	130
29/04/2021	0,96%	0,75	78,59	77,86	77,86	79,86	2M	155
28/04/2021	0,58%	0,45	77,84	76,95	76,95	79,19	987K	408
27/04/2021	1,79%	1,36	77,39	76,55	75,80	77,39	329K	107
26/04/2021	-0,83%	-0,64	76,03	76,50	75,71	76,91	489K	79
23/04/2021	1,31%	0,99	76,67	77,78	75,11	79,88	1M	186
22/04/2021	-1,78%	-1,37	75,68	77,19	75,40	77,25	806K	204
20/04/2021	-1,78%	-1,40	77,05	78,45	75,71	78,45	1M	142
19/04/2021	-1,21%	-0,96	78,45	79,32	77,58	80,00	2M	119
16/04/2021	-1,26%	-1,01	79,41	80,02	79,10	81,70	665K	78
15/04/2021	-0,79%	-0,64	80,42	80,70	79,87	80,70	890K	81
14/04/2021	1,58%	1,26	81,06	80,00	80,00	82,50	1M	119
13/04/2021	0,14%	0,11	79,80	79,68	78,93	79,84	1M	91
12/04/2021	0,13%	0,10	79,69	79,90	78,80	80,10	919K	56
09/04/2021	1,67%	1,31	79,59	78,28	78,28	79,59	932K	71
08/04/2021	-2,09%	-1,67	78,28	79,10	77,26	79,10	1M	137
07/04/2021	-	-	79,95	78,84	78,50	79,95	930K	181

Date,Open,High,Low,Close,Volume
18-Oct-21,86.51,87.15,85.75,86.66,402660
15-Oct-21,85.80,86.26,85.10,85.77,569584
14-Oct-21,84.37,85.76,84.29,85.76,348084
13-Oct-21,85.00,85.00,83.78,84.45,209666
11-Oct-21,86.20,86.82,85.16,85.55,267840
08-Oct-21,83.92,86.20,83.92,85.60,5720835
07-Oct-21,84.00,84.00,82.86,83.86,347019
06-Oct-21,84.25,84.25,82.31,83.21,2046957
05-Oct-21,84.50,85.70,83.58,84.76,4401324
04-Oct-21,82.39,84.34,82.39,83.64,747418
01-Oct-21,80.08,82.12,80.08,82.12,266724
30-Sep-21,81.00,81.45,80.11,80.11,2753070
29-Sep-21,80.96,81.70,80.28,81.70,8676518
28-Sep-21,80.54,81.90,80.54,81.05,1326520
27-Sep-21,78.13,80.00,78.13,79.96,2081213
24-Sep-21,75.90,77.35,75.90,77.35,807438
23-Sep-21,73.86,75.97,73.86,75.97,824190
22-Sep-21,71.76,73.83,71.76,73.00,535371
21-Sep-21,72.07,72.08,70.84,71.29,277325
20-Sep-21,72.06,72.06,71.00,71.81,118091
17-Sep-21,73.35,75.00,72.99,72.99,297134
16-Sep-21,74.08,74.50,72.98,73.75,243298
15-Sep-21,72.40,74.21,72.40,74.08,854036
14-Sep-21,72.53,72.81,71.60,71.87,959854
13-Sep-21,71.36,72.98,71.25,72.40,440076
10-Sep-21,72.02,72.02,70.43,70.93,512804
09-Sep-21,72.01,72.47,70.57,71.04,1087250
08-Sep-21,71.10,72.23,71.10,72.02,1500627
06-Sep-21,71.39,71.91,70.57,71.10,76965
03-Sep-21,71.20,71.67,70.57,71.39,3424731
02-Sep-21,70.00,71.80,70.00,71.14,542568
01-Sep-21,70.34,70.57,69.33,69.97,471236
31-Aug-21,71.47,71.47,70.37,70.90,669704
30-Aug-21,73.19,73.20,71.76,72.02,403913
27-Aug-21,72.29,73.14,72.27,72.69,304661
26-Aug-21,72.41,72.79,71.90,72.21,969095
25-Aug-21,72.59,73.00,72.21,72.41,271157
24-Aug-21,73.93,74.05,72.49,72.95,482425
23-Aug-21,71.00,74.18,71.00,73.93,417994
20-Aug-21,71.60,71.80,70.86,71.22,595087
19-Aug-21,73.41,73.41,70.71,71.60,376028
18-Aug-21,73.50,74.38,72.99,73.41,197598
17-Aug-21,74.00,74.00,72.73,73.26,742388
16-Aug-21,74.00,74.04,72.73,74.04,238630
13-Aug-21,75.04,75.28,74.10,74.64,244165
12-Aug-21,75.00,75.52,74.45,75.41,215771
11-Aug-21,75.76,76.37,75.15,76.37,129860
10-Aug-21,75.28,76.22,75.05,75.76,233964
09-Aug-21,75.51,76.06,74.75,75.33,245216
06-Aug-21,75.70,76.17,75.48,75.89,215159
05-Aug-21,73.46,74.90,72.89,74.69,558292
04-Aug-21,74.86,75.48,73.75,74.12,824162
03-Aug-21,75.00,76.48,75.00,75.27,971423
02-Aug-21,75.16,75.66,73.80,74.53,195957
30-Jul-21,75.60,75.60,74.00,75.16,613786
29-Jul-21,74.76,75.00,74.42,74.53,197928
28-Jul-21,74.75,75.30,74.09,74.64,93381
27-Jul-21,75.62,75.62,74.10,74.45,104225
26-Jul-21,74.19,75.93,74.19,75.80,483250
23-Jul-21,74.13,74.75,73.39,74.20,143954
22-Jul-21,75.00,75.19,73.88,74.55,199131
21-Jul-21,74.46,76.00,74.46,75.19,906985
20-Jul-21,72.45,73.95,72.45,73.33,2281694
19-Jul-21,73.20,73.20,71.27,72.45,1472068
16-Jul-21,75.64,75.92,73.17,73.20,536054
15-Jul-21,75.00,76.35,74.97,75.67,1662118
14-Jul-21,78.50,78.79,75.33,75.76,1430014
13-Jul-21,79.40,79.67,78.50,78.80,54469
12-Jul-21,79.63,80.31,78.85,79.52,583454
08-Jul-21,79.40,79.80,78.26,79.12,198727
07-Jul-21,80.18,80.18,78.26,79.43,279763
06-Jul-21,80.25,81.19,79.11,80.18,246111
05-Jul-21,79.70,80.00,79.21,80.00,96715
02-Jul-21,80.02,80.16,78.25,79.59,1242777
01-Jul-21,79.50,80.25,78.50,79.55,659639
30-Jun-21,78.36,78.93,78.09,78.69,2424848
29-Jun-21,78.32,78.90,77.27,77.27,384781
28-Jun-21,79.64,79.80,77.22,77.22,800318
25-Jun-21,79.60,80.23,79.29,79.64,307456
24-Jun-21,79.37,79.37,78.88,78.88,139790
23-Jun-21,79.97,80.00,78.88,79.38,252489
22-Jun-21,78.89,80.01,78.26,79.05,1586261
21-Jun-21,76.36,78.79,76.36,78.39,245378
18-Jun-21,78.22,78.22,75.60,76.31,1042204
17-Jun-21,80.56,80.90,77.04,77.94,489487
16-Jun-21,81.11,81.50,80.15,80.83,432904
15-Jun-21,79.63,81.34,79.26,80.87,297045
14-Jun-21,80.51,80.51,78.10,78.79,449319
11-Jun-21,80.17,80.65,79.57,80.00,105323
10-Jun-21,79.63,80.65,79.27,79.57,234540
09-Jun-21,78.90,80.50,78.40,79.21,421539
08-Jun-21,77.15,78.73,76.95,78.00,526045
07-Jun-21,77.55,77.84,76.56,76.64,298207
04-Jun-21,78.06,78.06,77.00,77.13,253116
02-Jun-21,78.04,78.47,77.30,77.45,370492
01-Jun-21,76.80,78.20,76.58,78.04,1710583
31-May-21,75.94,77.00,74.50,75.89,300292
28-May-21,77.14,77.14,75.92,75.94,629739
27-May-21,78.46,78.63,76.24,77.16,1623441
26-May-21,77.84,78.51,77.29,78.46,261722
25-May-21,79.69,79.69,77.30,77.84,314847
24-May-21,78.90,79.69,78.19,79.69,341096
21-May-21,78.00,79.58,78.00,78.88,339681
20-May-21,78.03,78.10,77.07,77.51,227756
19-May-21,79.35,79.35,77.28,78.63,189691
18-May-21,81.90,81.90,79.50,79.77,4567064
17-May-21,80.63,81.95,80.28,81.95,704493
14-May-21,79.19,80.28,78.70,79.70,211220
13-May-21,79.64,79.64,77.90,78.67,1670114
12-May-21,78.08,81.35,78.08,79.64,347225
11-May-21,81.72,81.72,75.04,78.87,884663
10-May-21,82.30,83.55,81.69,81.72,1048987
07-May-21,80.55,81.81,80.00,81.81,1600926
06-May-21,82.11,82.11,79.42,81.49,362499
05-May-21,80.72,82.26,80.35,82.10,763337
04-May-21,80.10,80.95,79.75,80.72,1097863
03-May-21,79.86,79.99,78.33,79.89,1360950
30-Apr-21,78.59,79.25,78.00,78.05,1110789
29-Apr-21,77.86,79.86,77.86,78.59,1521431
28-Apr-21,76.95,79.19,76.95,77.84,986605
27-Apr-21,76.55,77.39,75.80,77.39,329090
26-Apr-21,76.50,76.91,75.71,76.03,488519
23-Apr-21,77.78,79.88,75.11,76.67,1228248
22-Apr-21,77.19,77.25,75.40,75.68,805548
20-Apr-21,78.45,78.45,75.71,77.05,1337189
19-Apr-21,79.32,80.00,77.58,78.45,1570467
16-Apr-21,80.02,81.70,79.10,79.41,664727
15-Apr-21,80.70,80.70,79.87,80.42,890290
14-Apr-21,80.00,82.50,80.00,81.06,1293369
13-Apr-21,79.68,79.84,78.93,79.80,1405592
12-Apr-21,79.90,80.10,78.80,79.69,919461
09-Apr-21,78.28,79.59,78.28,79.59,932026
08-Apr-21,79.10,79.10,77.26,78.28,1084322
07-Apr-21,78.84,79.95,78.50,79.95,929782

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EXXO34

cotações, gráficos e mais...