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
01/07/2020	-2,83%	-1,72	59,07	60,32	59,07	60,39	223K	4
30/06/2020	1,81%	1,08	60,79	60,20	60,20	60,79	19K	3
29/06/2020	0,25%	0,15	59,71	59,63	59,63	59,71	255K	2
24/06/2020	-0,18%	-0,11	59,56	59,90	59,30	59,90	55K	4
23/06/2020	-2,34%	-1,43	59,67	59,67	59,67	59,67	10K	1
22/06/2020	-4,05%	-2,58	61,10	60,50	60,50	61,10	10K	2
19/06/2020	1,00%	0,63	63,68	63,85	63,68	63,88	42K	4
18/06/2020	2,89%	1,77	63,05	63,05	63,05	63,05	42K	1
17/06/2020	4,41%	2,59	61,28	61,52	61,28	61,52	4K	2
16/06/2020	0,00%	0,00	58,69	58,69	58,69	58,69	30K	1
12/06/2020	-6,01%	-3,75	58,69	58,91	58,69	59,10	779K	5

10/06/2020	-3,86%	-2,51	62,44	62,90	62,44	62,90	520K	2
09/06/2020	-2,77%	-1,85	64,95	64,80	64,80	65,56	210K	4
08/06/2020	7,38%	4,59	66,80	67,50	66,80	67,77	30K	4
05/06/2020	0,00%	0,00	62,21	62,21	62,21	62,21	17K	1
04/06/2020	-0,46%	-0,29	62,21	62,21	62,21	62,21	53K	1
03/06/2020	0,48%	0,30	62,50	61,47	61,47	62,50	56K	4
02/06/2020	-0,96%	-0,60	62,20	62,20	62,20	62,20	601K	2
01/06/2020	3,00%	1,83	62,80	60,50	60,50	62,85	80K	7
29/05/2020	0,76%	0,46	60,97	61,00	60,97	61,00	23K	3
28/05/2020	-0,62%	-0,38	60,51	60,51	60,51	60,51	40K	1
27/05/2020	-1,15%	-0,71	60,89	61,60	60,89	61,60	5K	2
26/05/2020	-1,03%	-0,64	61,60	61,80	61,43	61,80	12K	4
25/05/2020	0,00%	0,00	62,24	62,24	62,24	62,24	6K	1
22/05/2020	-1,21%	-0,76	62,24	62,10	62,08	62,24	33K	3
21/05/2020	-2,54%	-1,64	63,00	64,85	63,00	64,85	67K	3
20/05/2020	1,24%	0,79	64,64	64,64	64,64	64,64	27K	1
19/05/2020	-2,44%	-1,60	63,85	64,58	63,31	64,58	165K	3
18/05/2020	6,25%	3,85	65,45	64,40	64,40	65,45	42K	3
15/05/2020	1,03%	0,63	61,60	61,60	61,60	61,60	5K	1
14/05/2020	-2,31%	-1,44	60,97	62,22	60,97	62,22	17K	3
13/05/2020	-5,28%	-3,48	62,41	62,50	62,20	62,50	419K	9
12/05/2020	-1,88%	-1,26	65,89	65,77	65,77	65,89	78K	2
11/05/2020	0,95%	0,63	67,15	66,52	66,10	67,15	383K	4
08/05/2020	2,29%	1,49	66,52	65,00	65,00	66,52	1M	3
07/05/2020	2,59%	1,64	65,03	65,00	64,37	65,80	859K	11
06/05/2020	0,70%	0,44	63,39	63,10	63,10	63,39	105K	3
05/05/2020	1,88%	1,16	62,95	62,95	62,95	62,95	219K	1
04/05/2020	-3,47%	-2,22	61,79	61,47	61,47	61,79	2M	3
30/04/2020	-0,39%	-0,25	64,01	64,01	64,01	64,01	556K	2
29/04/2020	2,65%	1,66	64,26	64,26	64,26	64,26	44K	1
28/04/2020	-1,45%	-0,92	62,60	62,50	62,50	62,60	568K	3
27/04/2020	0,91%	0,57	63,52	60,40	60,40	63,52	64K	7
24/04/2020	3,96%	2,40	62,95	62,10	62,10	62,95	38K	2
23/04/2020	4,99%	2,88	60,55	60,54	59,10	60,55	56K	3
22/04/2020	4,65%	2,56	57,67	57,70	56,80	57,70	1M	6
20/04/2020	-1,40%	-0,78	55,11	55,30	54,00	55,30	180K	8
17/04/2020	4,90%	2,61	55,89	55,89	55,89	55,89	61K	1
16/04/2020	0,00%	0,00	53,28	53,28	53,28	53,28	19K	1
15/04/2020	-4,69%	-2,62	53,28	52,10	52,10	53,28	50K	5
14/04/2020	-4,44%	-2,60	55,90	55,80	55,80	55,90	28K	3
13/04/2020	0,00%	0,00	58,50	58,50	58,50	58,50	28K	1
09/04/2020	3,78%	2,13	58,50	58,50	58,50	58,50	14K	2
08/04/2020	2,30%	1,27	56,37	56,37	56,37	56,37	21K	1
07/04/2020	3,40%	1,81	55,10	54,90	53,90	55,10	423K	14
06/04/2020	2,48%	1,29	53,29	52,60	52,60	53,29	14K	2
03/04/2020	-3,06%	-1,64	52,00	52,50	52,00	52,50	209K	8
02/04/2020	8,98%	4,42	53,64	51,40	51,40	53,64	109K	6
01/04/2020	-1,46%	-0,73	49,22	49,22	49,22	49,22	8K	1
31/03/2020	3,03%	1,47	49,95	49,95	49,95	49,95	33K	2
30/03/2020	0,00%	0,00	48,48	48,48	48,48	48,48	969	1
27/03/2020	0,00%	0,00	48,48	48,48	48,48	48,48	21K	1
26/03/2020	2,95%	1,39	48,48	47,00	47,00	48,48	86K	5
25/03/2020	7,68%	3,36	47,09	45,98	45,98	47,49	109K	3
24/03/2020	10,91%	4,30	43,73	44,40	43,73	44,45	685K	3
23/03/2020	-4,18%	-1,72	39,43	40,00	39,00	40,00	17K	4
20/03/2020	-2,14%	-0,90	41,15	42,00	40,00	42,00	1M	4
19/03/2020	-0,33%	-0,14	42,05	42,62	42,05	43,45	160K	4
18/03/2020	-5,87%	-2,63	42,19	43,58	41,00	43,58	156K	4
17/03/2020	2,89%	1,26	44,82	46,65	44,82	46,65	131K	3
16/03/2020	-0,34%	-0,15	43,56	44,95	43,56	44,95	23K	3
13/03/2020	-5,39%	-2,49	43,71	47,14	41,98	47,14	168K	12
12/03/2020	-6,67%	-3,30	46,20	49,00	46,20	49,00	13K	8
11/03/2020	-0,58%	-0,29	49,50	49,30	49,30	50,08	877K	6
10/03/2020	-11,20%	-6,28	49,79	49,36	49,36	50,36	2M	8
06/03/2020	-1,48%	-0,84	56,07	56,50	55,00	56,50	99K	9
05/03/2020	-5,31%	-3,19	56,91	57,56	56,91	57,65	396K	3
04/03/2020	3,05%	1,78	60,10	60,10	60,10	60,10	35K	1
03/03/2020	-2,56%	-1,53	58,32	59,90	58,32	59,90	201K	6
02/03/2020	6,00%	3,39	59,85	59,55	59,01	60,00	734K	11
28/02/2020	1,27%	0,71	56,46	55,00	55,00	57,42	107K	7
27/02/2020	-6,18%	-3,67	55,75	58,00	55,75	58,00	248K	7
26/02/2020	-9,14%	-5,98	59,42	64,01	59,00	64,01	162K	12
21/02/2020	-1,12%	-0,74	65,40	65,23	65,23	65,40	509K	2
20/02/2020	-0,18%	-0,12	66,14	65,30	65,30	66,14	309K	3
19/02/2020	1,10%	0,72	66,26	66,10	66,10	66,26	192K	2
18/02/2020	-1,30%	-0,86	65,54	64,66	64,66	65,54	481K	3
17/02/2020	1,23%	0,81	66,40	66,40	66,40	66,40	186K	1
14/02/2020	-1,68%	-1,12	65,59	66,00	65,59	66,00	184K	3
13/02/2020	-0,63%	-0,42	66,71	66,10	65,75	66,71	2M	3
12/02/2020	1,91%	1,26	67,13	66,78	66,11	67,13	2M	5
11/02/2020	1,07%	0,70	65,87	65,10	65,10	65,87	250K	2
10/02/2020	-2,44%	-1,63	65,17	64,98	64,98	65,17	475K	3
07/02/2020	0,09%	0,06	66,80	66,61	66,61	66,80	227K	2
06/02/2020	-0,18%	-0,12	66,74	66,54	66,54	66,74	266K	2
05/02/2020	5,54%	3,51	66,86	66,45	66,27	66,86	425K	6
04/02/2020	-2,13%	-1,38	63,35	64,73	63,35	64,73	77K	4
03/02/2020	-3,23%	-2,16	64,73	64,65	64,65	64,73	336K	2
31/01/2020	-1,91%	-1,30	66,89	66,70	66,70	66,89	33K	2
30/01/2020	1,14%	0,77	68,19	68,00	68,00	68,90	89K	3
29/01/2020	-1,33%	-0,91	67,42	68,20	67,42	68,20	54K	3
28/01/2020	1,04%	0,70	68,33	68,70	68,33	68,70	34K	3
27/01/2020	-3,18%	-2,22	67,63	68,66	67,63	68,66	34K	2
24/01/2020	-0,13%	-0,09	69,85	69,60	69,47	69,85	56K	3
23/01/2020	-1,13%	-0,80	69,94	69,31	69,31	69,94	28K	2
22/01/2020	-1,20%	-0,86	70,74	71,20	70,60	71,20	99K	3
21/01/2020	-0,31%	-0,22	71,60	72,00	71,60	72,00	79K	3
17/01/2020	-1,06%	-0,77	71,82	71,90	71,82	71,90	208K	2
16/01/2020	0,17%	0,12	72,59	72,44	72,44	72,59	36K	2
15/01/2020	0,95%	0,68	72,47	72,41	72,41	72,47	181K	2
14/01/2020	-1,12%	-0,81	71,79	71,79	71,79	71,79	72K	1
13/01/2020	1,72%	1,23	72,60	71,93	71,93	72,60	58K	2
10/01/2020	-0,68%	-0,49	71,37	71,60	71,15	71,60	192K	3
09/01/2020	1,37%	0,97	71,86	71,86	71,86	71,86	14K	1
08/01/2020	-1,31%	-0,94	70,89	70,65	70,65	70,89	671K	2
07/01/2020	-0,71%	-0,51	71,83	71,22	71,22	71,83	228K	2
06/01/2020	0,99%	0,71	72,34	72,65	72,34	72,65	131K	2
03/01/2020	0,13%	0,09	71,63	73,00	71,20	73,10	608K	5
02/01/2020	2,04%	1,43	71,54	71,54	71,54	71,54	29K	1
30/12/2019	-1,71%	-1,22	70,11	70,11	70,11	70,11	42K	1
27/12/2019	-0,08%	-0,06	71,33	71,29	71,29	71,33	78K	2
26/12/2019	-1,08%	-0,78	71,39	70,80	70,80	71,39	78K	2
23/12/2019	3,26%	2,28	72,17	71,16	71,16	72,17	93K	2
19/12/2019	-2,29%	-1,64	69,89	70,70	69,89	70,70	28K	3
18/12/2019	1,65%	1,16	71,53	71,46	71,46	71,53	64K	2
17/12/2019	-1,51%	-1,08	70,37	70,62	70,37	70,62	706K	2
16/12/2019	-0,20%	-0,14	71,45	71,46	71,45	71,46	593K	2
13/12/2019	-1,02%	-0,74	71,59	71,49	71,49	71,59	679K	2
12/12/2019	1,19%	0,85	72,33	71,38	71,38	72,33	336K	2
11/12/2019	-0,91%	-0,66	71,48	71,30	71,04	71,48	505K	4
10/12/2019	-0,59%	-0,43	72,14	71,40	71,40	72,14	64K	2
09/12/2019	0,25%	0,18	72,57	72,80	72,57	73,00	102K	3
06/12/2019	-0,44%	-0,32	72,39	72,60	72,39	72,60	102K	3
04/12/2019	-	-	72,71	71,20	71,20	72,71	50K	2

Date,Open,High,Low,Close,Volume
01-Jul-20,60.32,60.39,59.07,59.07,222903
30-Jun-20,60.20,60.79,60.20,60.79,18833
29-Jun-20,59.63,59.71,59.63,59.71,255230
24-Jun-20,59.90,59.90,59.30,59.56,54596
23-Jun-20,59.67,59.67,59.67,59.67,9547
22-Jun-20,60.50,61.10,60.50,61.10,9770
19-Jun-20,63.85,63.88,63.68,63.68,42040
18-Jun-20,63.05,63.05,63.05,63.05,42243
17-Jun-20,61.52,61.52,61.28,61.28,3679
16-Jun-20,58.69,58.69,58.69,58.69,29931
12-Jun-20,58.91,59.10,58.69,58.69,779141
10-Jun-20,62.90,62.90,62.44,62.44,520315
09-Jun-20,64.80,65.56,64.80,64.95,209858
08-Jun-20,67.50,67.77,66.80,66.80,30477
05-Jun-20,62.21,62.21,62.21,62.21,16796
04-Jun-20,62.21,62.21,62.21,62.21,52878
03-Jun-20,61.47,62.50,61.47,62.50,56478
02-Jun-20,62.20,62.20,62.20,62.20,600852
01-Jun-20,60.50,62.85,60.50,62.80,80414
29-May-20,61.00,61.00,60.97,60.97,23168
28-May-20,60.51,60.51,60.51,60.51,39936
27-May-20,61.60,61.60,60.89,60.89,5487
26-May-20,61.80,61.80,61.43,61.60,12324
25-May-20,62.24,62.24,62.24,62.24,6224
22-May-20,62.10,62.24,62.08,62.24,32969
21-May-20,64.85,64.85,63.00,63.00,67428
20-May-20,64.64,64.64,64.64,64.64,27148
19-May-20,64.58,64.58,63.31,63.85,165307
18-May-20,64.40,65.45,64.40,65.45,42428
15-May-20,61.60,61.60,61.60,61.60,4928
14-May-20,62.22,62.22,60.97,60.97,17178
13-May-20,62.50,62.50,62.20,62.41,418578
12-May-20,65.77,65.89,65.77,65.89,77714
11-May-20,66.52,67.15,66.10,67.15,382869
08-May-20,65.00,66.52,65.00,66.52,1351966
07-May-20,65.00,65.80,64.37,65.03,859207
06-May-20,63.10,63.39,63.10,63.39,104879
05-May-20,62.95,62.95,62.95,62.95,219066
04-May-20,61.47,61.79,61.47,61.79,1853986
30-Apr-20,64.01,64.01,64.01,64.01,555606
29-Apr-20,64.26,64.26,64.26,64.26,44339
28-Apr-20,62.50,62.60,62.50,62.60,568405
27-Apr-20,60.40,63.52,60.40,63.52,63949
24-Apr-20,62.10,62.95,62.10,62.95,38382
23-Apr-20,60.54,60.55,59.10,60.55,55874
22-Apr-20,57.70,57.70,56.80,57.67,1109801
20-Apr-20,55.30,55.30,54.00,55.11,179624
17-Apr-20,55.89,55.89,55.89,55.89,61479
16-Apr-20,53.28,53.28,53.28,53.28,19180
15-Apr-20,52.10,53.28,52.10,53.28,49589
14-Apr-20,55.80,55.90,55.80,55.90,27945
13-Apr-20,58.50,58.50,58.50,58.50,28080
09-Apr-20,58.50,58.50,58.50,58.50,14040
08-Apr-20,56.37,56.37,56.37,56.37,21420
07-Apr-20,54.90,55.10,53.90,55.10,422947
06-Apr-20,52.60,53.29,52.60,53.29,13786
03-Apr-20,52.50,52.50,52.00,52.00,208945
02-Apr-20,51.40,53.64,51.40,53.64,108678
01-Apr-20,49.22,49.22,49.22,49.22,8367
31-Mar-20,49.95,49.95,49.95,49.95,33466
30-Mar-20,48.48,48.48,48.48,48.48,969
27-Mar-20,48.48,48.48,48.48,48.48,20846
26-Mar-20,47.00,48.48,47.00,48.48,85882
25-Mar-20,45.98,47.49,45.98,47.09,109151
24-Mar-20,44.40,44.45,43.73,43.73,685043
23-Mar-20,40.00,40.00,39.00,39.43,17407
20-Mar-20,42.00,42.00,40.00,41.15,1356711
19-Mar-20,42.62,43.45,42.05,42.05,159709
18-Mar-20,43.58,43.58,41.00,42.19,156328
17-Mar-20,46.65,46.65,44.82,44.82,131442
16-Mar-20,44.95,44.95,43.56,43.56,22800
13-Mar-20,47.14,47.14,41.98,43.71,167821
12-Mar-20,49.00,49.00,46.20,46.20,13080
11-Mar-20,49.30,50.08,49.30,49.50,877452
10-Mar-20,49.36,50.36,49.36,49.79,1711981
06-Mar-20,56.50,56.50,55.00,56.07,98728
05-Mar-20,57.56,57.65,56.91,56.91,395875
04-Mar-20,60.10,60.10,60.10,60.10,35459
03-Mar-20,59.90,59.90,58.32,58.32,200743
02-Mar-20,59.55,60.00,59.01,59.85,733697
28-Feb-20,55.00,57.42,55.00,56.46,106840
27-Feb-20,58.00,58.00,55.75,55.75,248405
26-Feb-20,64.01,64.01,59.00,59.42,162066
21-Feb-20,65.23,65.40,65.23,65.40,509287
20-Feb-20,65.30,66.14,65.30,66.14,308824
19-Feb-20,66.10,66.26,66.10,66.26,192138
18-Feb-20,64.66,65.54,64.66,65.54,480688
17-Feb-20,66.40,66.40,66.40,66.40,185920
14-Feb-20,66.00,66.00,65.59,65.59,183775
13-Feb-20,66.10,66.71,65.75,66.71,1554485
12-Feb-20,66.78,67.13,66.11,67.13,1662199
11-Feb-20,65.10,65.87,65.10,65.87,250229
10-Feb-20,64.98,65.17,64.98,65.17,474962
07-Feb-20,66.61,66.80,66.61,66.80,226892
06-Feb-20,66.54,66.74,66.54,66.74,266440
05-Feb-20,66.45,66.86,66.27,66.86,425108
04-Feb-20,64.73,64.73,63.35,63.35,76770
03-Feb-20,64.65,64.73,64.65,64.73,336196
31-Jan-20,66.70,66.89,66.70,66.89,33426
30-Jan-20,68.00,68.90,68.00,68.19,88637
29-Jan-20,68.20,68.20,67.42,67.42,54126
28-Jan-20,68.70,68.70,68.33,68.33,34257
27-Jan-20,68.66,68.66,67.63,67.63,34124
24-Jan-20,69.60,69.85,69.47,69.85,55703
23-Jan-20,69.31,69.94,69.31,69.94,27913
22-Jan-20,71.20,71.20,70.60,70.74,99330
21-Jan-20,72.00,72.00,71.60,71.60,78820
17-Jan-20,71.90,71.90,71.82,71.82,208414
16-Jan-20,72.44,72.59,72.44,72.59,36280
15-Jan-20,72.41,72.47,72.41,72.47,181055
14-Jan-20,71.79,71.79,71.79,71.79,71790
13-Jan-20,71.93,72.60,71.93,72.60,57812
10-Jan-20,71.60,71.60,71.15,71.37,192348
09-Jan-20,71.86,71.86,71.86,71.86,14372
08-Jan-20,70.65,70.89,70.65,70.89,671247
07-Jan-20,71.22,71.83,71.22,71.83,228087
06-Jan-20,72.65,72.65,72.34,72.34,130615
03-Jan-20,73.00,73.10,71.20,71.63,607986
02-Jan-20,71.54,71.54,71.54,71.54,28616
30-Dec-19,70.11,70.11,70.11,70.11,42066
27-Dec-19,71.29,71.33,71.29,71.33,78427
26-Dec-19,70.80,71.39,70.80,71.39,78352
23-Dec-19,71.16,72.17,71.16,72.17,92912
19-Dec-19,70.70,70.70,69.89,69.89,28111
18-Dec-19,71.46,71.53,71.46,71.53,64349
17-Dec-19,70.62,70.62,70.37,70.37,706050
16-Dec-19,71.46,71.46,71.45,71.45,593116
13-Dec-19,71.49,71.59,71.49,71.59,679205
12-Dec-19,71.38,72.33,71.38,72.33,335771
11-Dec-19,71.30,71.48,71.04,71.48,504940
10-Dec-19,71.40,72.14,71.40,72.14,64408
09-Dec-19,72.80,73.00,72.57,72.57,102017
06-Dec-19,72.60,72.60,72.39,72.39,101598
04-Dec-19,71.20,72.71,71.20,72.71,49991

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis baixas consecutivas variação papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

cotações, gráficos e mais...

home histórico por papel Bovespa histórico do Ibovespa maiores baixas Bovespa maiores altas Bovespa papéis baixas consecutivas quantidade de altas e baixas % variação papéis Bovespa maiores volume Bovespa maiores negócios Bovespa IFR papéis Bovespa opções - maiores negócios opções - maiores volumes opções - data de vencimento cotação moedas / Bitcoin meus papéis Bovespa

candlestick tutorial sobre o ibovX

contato remover propagandas

editar cadastro meus papéis Bovespa remover propagandas deslogar