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
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	-2,07%	-1,27	60,05	61,31	60,05	61,31	5M	804
15/01/2024	0,36%	0,22	61,32	61,20	60,50	61,32	290K	362
12/01/2024	1,58%	0,95	61,10	60,50	60,19	61,17	757K	441
11/01/2024	0,03%	0,02	60,15	60,21	60,13	60,69	295K	133
10/01/2024	-1,36%	-0,83	60,13	61,40	59,99	61,40	2M	342
09/01/2024	-0,72%	-0,44	60,96	62,63	60,77	62,63	1M	551
08/01/2024	-1,59%	-0,99	61,40	63,20	60,38	63,20	4M	297
05/01/2024	-0,18%	-0,11	62,39	62,56	62,17	63,27	2M	383
04/01/2024	-1,62%	-1,03	62,50	63,73	62,50	64,42	518K	99
03/01/2024	1,00%	0,63	63,53	63,24	62,58	63,63	3M	1.223
02/01/2024	3,44%	2,09	62,90	60,83	60,83	63,18	5M	207
28/12/2023	-0,65%	-0,40	60,81	61,51	60,81	61,73	1M	139
27/12/2023	-0,67%	-0,41	61,21	61,63	61,14	61,92	3M	193
26/12/2023	-0,39%	-0,24	61,62	61,86	61,62	62,29	987K	231
22/12/2023	0,03%	0,02	61,86	61,84	61,84	62,54	203K	125
21/12/2023	-0,80%	-0,50	61,84	62,34	61,59	62,34	755K	135
20/12/2023	-0,29%	-0,18	62,34	62,77	62,34	63,20	334K	115
19/12/2023	-0,57%	-0,36	62,52	63,20	62,02	63,20	1M	91
18/12/2023	1,53%	0,95	62,88	62,97	62,30	63,66	4M	247
15/12/2023	-0,50%	-0,31	61,93	62,83	61,91	63,23	987K	182
14/12/2023	2,69%	1,63	62,24	60,90	60,90	62,60	5M	239
13/12/2023	-0,15%	-0,09	60,61	61,54	60,42	61,54	4M	403
12/12/2023	-1,27%	-0,78	60,70	61,48	60,58	61,60	2M	117
11/12/2023	0,24%	0,15	61,48	61,34	60,95	61,88	859K	158
08/12/2023	1,71%	1,03	61,33	61,64	60,83	61,64	1M	287
07/12/2023	-1,87%	-1,15	60,30	60,48	60,29	61,86	2M	293
06/12/2023	-0,86%	-0,53	61,45	62,15	60,35	62,17	3M	452
05/12/2023	-1,98%	-1,25	61,98	63,23	61,98	63,45	5M	841
04/12/2023	0,80%	0,50	63,23	62,72	62,56	63,71	383K	672
01/12/2023	-0,67%	-0,42	62,73	63,15	62,50	63,89	4M	2.172
30/11/2023	1,12%	0,70	63,15	62,73	62,73	64,28	3M	281
29/11/2023	-1,20%	-0,76	62,45	64,48	62,26	64,48	5M	365
28/11/2023	-1,23%	-0,79	63,21	63,48	63,21	64,00	2M	138
27/11/2023	-0,62%	-0,40	64,00	63,80	63,20	64,00	2M	175
24/11/2023	1,13%	0,72	64,40	63,68	63,45	64,47	365K	107
23/11/2023	-0,78%	-0,50	63,68	63,04	63,04	63,86	246K	174
22/11/2023	0,28%	0,18	64,18	63,02	62,60	64,18	3M	229
21/11/2023	0,79%	0,50	64,00	63,41	62,99	64,13	2M	307
20/11/2023	-1,27%	-0,82	63,50	64,52	63,50	64,78	4M	2.194
17/11/2023	3,52%	2,19	64,32	62,14	62,14	64,50	5M	267
16/11/2023	-3,97%	-2,57	62,13	64,70	61,76	64,70	12M	432
14/11/2023	0,94%	0,60	64,70	64,00	63,18	65,99	497K	267
13/11/2023	0,87%	0,55	64,10	64,00	63,36	64,68	2M	309
10/11/2023	-0,02%	-0,01	63,55	63,56	63,21	64,19	180K	169
09/11/2023	0,47%	0,30	63,56	63,88	63,16	63,88	92K	71
08/11/2023	-0,06%	-0,04	63,26	63,29	63,13	63,87	944K	255
07/11/2023	-2,10%	-1,36	63,30	64,40	62,82	64,40	1M	527
06/11/2023	-1,81%	-1,19	64,66	66,64	64,66	66,78	694K	179
03/11/2023	0,02%	0,01	65,85	67,13	65,33	67,13	1M	175
01/11/2023	-1,16%	-0,77	65,84	66,61	65,77	67,23	751K	1.604
31/10/2023	0,27%	0,18	66,61	66,43	66,36	67,04	182K	93
30/10/2023	0,90%	0,59	66,43	66,09	65,69	66,89	530K	166
27/10/2023	-1,58%	-1,06	65,84	68,19	64,99	68,19	548K	183
26/10/2023	-1,47%	-1,00	66,90	67,31	66,57	67,62	684K	617
25/10/2023	0,41%	0,28	67,90	67,64	67,51	68,36	471K	103
24/10/2023	-1,17%	-0,80	67,62	69,00	67,62	69,13	553K	152
23/10/2023	-1,86%	-1,30	68,42	69,50	68,15	69,72	2M	806
20/10/2023	-2,24%	-1,60	69,72	72,29	69,72	72,29	549K	488
19/10/2023	0,31%	0,22	71,32	71,30	70,64	71,60	764K	131
18/10/2023	1,66%	1,16	71,10	70,41	70,35	71,69	1M	199
17/10/2023	1,27%	0,88	69,94	69,19	68,96	70,20	7M	3.906
16/10/2023	-0,99%	-0,69	69,06	70,20	69,04	70,20	393K	95
13/10/2023	3,59%	2,42	69,75	68,02	68,02	70,14	2M	262
11/10/2023	-3,95%	-2,77	67,33	67,77	66,32	67,90	8M	505
10/10/2023	-	-	70,10	71,04	69,93	71,04	2M	781

Date,Open,High,Low,Close,Volume
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
15-Jan-24,61.20,61.32,60.50,61.32,290293
12-Jan-24,60.50,61.17,60.19,61.10,757455
11-Jan-24,60.21,60.69,60.13,60.15,294970
10-Jan-24,61.40,61.40,59.99,60.13,2363650
09-Jan-24,62.63,62.63,60.77,60.96,1310387
08-Jan-24,63.20,63.20,60.38,61.40,3696080
05-Jan-24,62.56,63.27,62.17,62.39,1924497
04-Jan-24,63.73,64.42,62.50,62.50,517932
03-Jan-24,63.24,63.63,62.58,63.53,2692029
02-Jan-24,60.83,63.18,60.83,62.90,4784552
28-Dec-23,61.51,61.73,60.81,60.81,1128885
27-Dec-23,61.63,61.92,61.14,61.21,2973622
26-Dec-23,61.86,62.29,61.62,61.62,986613
22-Dec-23,61.84,62.54,61.84,61.86,202917
21-Dec-23,62.34,62.34,61.59,61.84,755271
20-Dec-23,62.77,63.20,62.34,62.34,334411
19-Dec-23,63.20,63.20,62.02,62.52,1300610
18-Dec-23,62.97,63.66,62.30,62.88,3538830
15-Dec-23,62.83,63.23,61.91,61.93,987049
14-Dec-23,60.90,62.60,60.90,62.24,4621639
13-Dec-23,61.54,61.54,60.42,60.61,4482779
12-Dec-23,61.48,61.60,60.58,60.70,2411505
11-Dec-23,61.34,61.88,60.95,61.48,858988
08-Dec-23,61.64,61.64,60.83,61.33,1115103
07-Dec-23,60.48,61.86,60.29,60.30,1803240
06-Dec-23,62.15,62.17,60.35,61.45,2697254
05-Dec-23,63.23,63.45,61.98,61.98,4688326
04-Dec-23,62.72,63.71,62.56,63.23,382857
01-Dec-23,63.15,63.89,62.50,62.73,4421982
30-Nov-23,62.73,64.28,62.73,63.15,2532955
29-Nov-23,64.48,64.48,62.26,62.45,4527665
28-Nov-23,63.48,64.00,63.21,63.21,1688403
27-Nov-23,63.80,64.00,63.20,64.00,1836482
24-Nov-23,63.68,64.47,63.45,64.40,364710
23-Nov-23,63.04,63.86,63.04,63.68,246127
22-Nov-23,63.02,64.18,62.60,64.18,2658290
21-Nov-23,63.41,64.13,62.99,64.00,1829712
20-Nov-23,64.52,64.78,63.50,63.50,3629981
17-Nov-23,62.14,64.50,62.14,64.32,5328728
16-Nov-23,64.70,64.70,61.76,62.13,12112610
14-Nov-23,64.00,65.99,63.18,64.70,496984
13-Nov-23,64.00,64.68,63.36,64.10,1724081
10-Nov-23,63.56,64.19,63.21,63.55,179876
09-Nov-23,63.88,63.88,63.16,63.56,92292
08-Nov-23,63.29,63.87,63.13,63.26,943815
07-Nov-23,64.40,64.40,62.82,63.30,1299511
06-Nov-23,66.64,66.78,64.66,64.66,693802
03-Nov-23,67.13,67.13,65.33,65.85,1379448
01-Nov-23,66.61,67.23,65.77,65.84,750790
31-Oct-23,66.43,67.04,66.36,66.61,181744
30-Oct-23,66.09,66.89,65.69,66.43,530426
27-Oct-23,68.19,68.19,64.99,65.84,548316
26-Oct-23,67.31,67.62,66.57,66.90,683727
25-Oct-23,67.64,68.36,67.51,67.90,471355
24-Oct-23,69.00,69.13,67.62,67.62,552872
23-Oct-23,69.50,69.72,68.15,68.42,2116877
20-Oct-23,72.29,72.29,69.72,69.72,549090
19-Oct-23,71.30,71.60,70.64,71.32,764361
18-Oct-23,70.41,71.69,70.35,71.10,1298600
17-Oct-23,69.19,70.20,68.96,69.94,6953246
16-Oct-23,70.20,70.20,69.04,69.06,392597
13-Oct-23,68.02,70.14,68.02,69.75,2187137
11-Oct-23,67.77,67.90,66.32,67.33,8304548
10-Oct-23,71.04,71.04,69.93,70.10,1951152

*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