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
16/01/2026	-0,96%	-0,84	86,83	88,25	86,79	88,25	546K	100
15/01/2026	-0,67%	-0,59	87,67	87,14	86,50	87,67	1M	122
14/01/2026	4,13%	3,50	88,26	84,77	84,77	88,98	8M	1.163
13/01/2026	1,55%	1,29	84,76	82,02	82,02	85,52	6M	1.199
12/01/2026	0,20%	0,17	83,47	84,01	82,60	84,01	2M	216
09/01/2026	0,91%	0,75	83,30	83,03	81,88	83,66	877K	127
08/01/2026	2,99%	2,40	82,55	80,96	79,98	83,36	2M	210

07/01/2026	-1,92%	-1,57	80,15	82,19	79,86	83,37	3M	495
06/01/2026	-3,11%	-2,62	81,72	85,19	81,72	85,19	3M	505
05/01/2026	2,54%	2,09	84,34	85,99	83,13	86,22	4M	843
02/01/2026	-0,78%	-0,65	82,25	81,64	81,22	83,03	2M	160
30/12/2025	-1,06%	-0,89	82,90	84,50	82,88	84,50	563K	69
29/12/2025	0,48%	0,40	83,79	84,00	83,24	84,34	667K	109
26/12/2025	0,48%	0,40	83,39	83,81	81,92	83,81	904K	84
23/12/2025	0,53%	0,44	82,99	82,80	82,16	83,02	946K	276
22/12/2025	1,79%	1,45	82,55	81,10	80,89	82,77	2M	110
19/12/2025	0,00%	0,00	81,10	80,96	80,21	81,10	1M	94
18/12/2025	0,12%	0,10	81,10	81,00	79,96	81,25	2M	193
17/12/2025	3,61%	2,82	81,00	79,97	79,38	81,00	13M	287
16/12/2025	-1,60%	-1,27	78,18	79,45	78,18	79,69	1M	204
15/12/2025	-2,36%	-1,92	79,45	79,78	78,94	81,00	778K	172
12/12/2025	1,12%	0,90	81,37	81,28	79,95	81,37	147K	128
11/12/2025	-1,23%	-1,00	80,47	82,09	80,29	82,09	864K	303
10/12/2025	1,71%	1,37	81,47	80,99	80,81	81,89	3M	117
09/12/2025	2,23%	1,75	80,10	79,70	79,64	82,14	785K	120
08/12/2025	-1,30%	-1,03	78,35	77,79	77,67	79,64	2M	97
05/12/2025	2,33%	1,81	79,38	78,35	77,55	80,40	2M	105
04/12/2025	-1,08%	-0,85	77,57	79,00	77,44	79,00	2M	64
03/12/2025	2,27%	1,74	78,42	77,28	76,79	78,42	1M	79
02/12/2025	-1,52%	-1,18	76,68	78,31	76,57	78,31	1M	91
01/12/2025	1,00%	0,77	77,86	77,87	77,47	78,49	368K	74
28/11/2025	1,15%	0,88	77,09	76,92	76,48	77,75	9M	112
27/11/2025	-0,94%	-0,72	76,21	77,62	76,00	77,62	110K	55
26/11/2025	-1,76%	-1,38	76,93	76,99	76,72	77,41	2M	98
25/11/2025	0,60%	0,47	78,31	78,62	76,94	78,62	1M	181
24/11/2025	-1,41%	-1,11	77,84	79,74	77,48	79,74	3M	93
21/11/2025	0,47%	0,37	78,95	79,37	78,01	79,37	4M	229
19/11/2025	-0,56%	-0,44	78,58	79,27	77,21	79,27	857K	1.057
18/11/2025	1,07%	0,84	79,02	78,97	77,52	79,39	1M	115
17/11/2025	-0,57%	-0,45	78,18	79,00	78,08	79,28	3M	114
14/11/2025	0,29%	0,23	78,63	79,19	77,41	79,19	3M	1.155
13/11/2025	0,59%	0,46	78,40	77,94	76,46	79,49	405K	72
12/11/2025	-0,95%	-0,75	77,94	78,69	77,22	79,87	600K	51
11/11/2025	0,86%	0,67	78,69	78,68	78,09	79,59	515K	95
10/11/2025	-0,09%	-0,07	78,02	78,70	76,80	78,70	6M	110
07/11/2025	2,40%	1,83	78,09	77,06	76,82	78,46	659K	82
06/11/2025	0,03%	0,02	76,26	76,24	75,54	76,76	1M	103
05/11/2025	-0,69%	-0,53	76,24	77,54	76,24	77,54	2M	107
04/11/2025	-0,29%	-0,22	76,77	77,76	75,75	77,76	2M	70
03/11/2025	-0,23%	-0,18	76,99	77,16	75,99	77,16	5M	138
31/10/2025	0,04%	0,03	77,17	77,94	75,81	77,94	1M	126
30/10/2025	-2,04%	-1,61	77,14	78,24	77,14	78,35	4M	154
29/10/2025	2,38%	1,83	78,75	76,92	76,57	78,75	5M	249
28/10/2025	-0,81%	-0,63	76,92	77,69	76,92	77,95	971K	131
27/10/2025	-0,06%	-0,05	77,55	78,27	77,17	78,27	291K	127
24/10/2025	-0,42%	-0,33	77,60	78,71	77,55	78,71	635K	88
23/10/2025	0,26%	0,20	77,93	78,30	77,73	78,77	2M	128
22/10/2025	2,60%	1,97	77,73	76,30	76,30	77,73	1M	205
21/10/2025	0,45%	0,34	75,76	75,98	75,69	76,28	153K	39
20/10/2025	-0,33%	-0,25	75,42	76,34	75,21	76,34	436K	104
17/10/2025	0,67%	0,50	75,67	75,84	75,67	76,58	8M	97
16/10/2025	-1,21%	-0,92	75,17	75,28	75,15	76,24	716K	93
15/10/2025	-0,61%	-0,47	76,09	76,92	75,63	77,21	2M	123
14/10/2025	0,35%	0,27	76,56	76,29	76,13	77,21	5M	126
13/10/2025	0,10%	0,08	76,29	75,99	75,78	76,75	354K	144
10/10/2025	0,62%	0,47	76,21	76,50	75,41	76,86	2M	112
09/10/2025	-0,51%	-0,39	75,74	76,13	75,73	77,19	757K	71
08/10/2025	0,07%	0,05	76,13	76,45	75,62	76,84	776K	69
07/10/2025	0,61%	0,46	76,08	76,30	74,60	76,30	1M	124
06/10/2025	0,48%	0,36	75,62	75,56	75,27	76,34	923K	120
03/10/2025	1,50%	1,11	75,26	74,99	74,62	75,90	2M	201
02/10/2025	-0,82%	-0,61	74,15	75,00	74,15	75,31	1M	137
01/10/2025	0,17%	0,13	74,76	75,67	74,15	75,67	754K	643
30/09/2025	-1,23%	-0,93	74,63	78,06	74,45	78,06	1M	181
29/09/2025	-3,36%	-2,63	75,56	78,04	75,55	78,04	2M	251
26/09/2025	1,06%	0,82	78,19	77,37	77,37	79,14	1M	113
25/09/2025	1,47%	1,12	77,37	76,45	76,24	77,61	678K	85
24/09/2025	1,45%	1,09	76,25	75,01	75,01	76,86	1M	139
23/09/2025	0,93%	0,69	75,16	75,22	74,76	76,14	1M	302
22/09/2025	-0,83%	-0,62	74,47	75,54	74,47	75,54	2M	121
19/09/2025	-1,02%	-0,77	75,09	76,49	75,09	76,49	1M	101
18/09/2025	-0,69%	-0,53	75,86	76,39	75,15	76,39	4M	240
17/09/2025	0,33%	0,25	76,39	75,98	75,73	76,39	1M	197
16/09/2025	2,41%	1,79	76,14	74,76	74,71	76,29	4M	247
15/09/2025	-0,79%	-0,59	74,35	74,95	74,06	74,98	1M	271
12/09/2025	-0,72%	-0,54	74,94	75,93	74,74	75,98	1M	183
11/09/2025	-0,44%	-0,33	75,48	75,93	74,88	75,93	489K	140
10/09/2025	1,07%	0,80	75,81	75,77	74,99	75,93	196K	115
09/09/2025	1,30%	0,96	75,01	74,70	74,70	76,11	657K	115
08/09/2025	0,27%	0,20	74,05	74,33	73,56	74,53	2M	121
05/09/2025	-3,16%	-2,41	73,85	76,49	73,63	76,49	3M	270
04/09/2025	0,22%	0,17	76,26	75,81	75,81	77,09	789K	156
03/09/2025	-2,88%	-2,26	76,09	77,00	75,83	77,79	331K	133
02/09/2025	0,98%	0,76	78,35	78,20	77,65	78,46	5M	166
01/09/2025	0,81%	0,62	77,59	77,30	77,12	78,22	199K	744
29/08/2025	0,57%	0,44	76,97	76,77	76,77	77,71	828K	261
28/08/2025	0,50%	0,38	76,53	76,15	76,01	76,66	524K	248
27/08/2025	0,75%	0,57	76,15	74,25	74,25	76,72	933K	276
26/08/2025	0,36%	0,27	75,58	75,31	74,84	75,71	502K	803
25/08/2025	-0,25%	-0,19	75,31	75,62	75,04	75,62	608K	322
22/08/2025	1,37%	1,02	75,50	75,37	74,59	75,50	748K	340
21/08/2025	0,23%	0,17	74,48	74,31	73,82	75,03	811K	339
20/08/2025	0,95%	0,70	74,31	73,48	73,48	74,70	858K	331
19/08/2025	1,90%	1,37	73,61	72,97	72,62	73,71	920K	316
18/08/2025	0,88%	0,63	72,24	72,33	71,52	72,79	845K	541
15/08/2025	-1,08%	-0,78	71,61	72,39	71,38	72,54	1M	346
14/08/2025	0,22%	0,16	72,39	70,00	70,00	72,75	223K	168
13/08/2025	1,06%	0,76	72,23	71,48	71,40	72,50	831K	381
12/08/2025	-0,72%	-0,52	71,47	71,83	71,47	72,67	791K	736
11/08/2025	-0,94%	-0,68	71,99	73,39	71,81	73,39	2M	469
08/08/2025	1,40%	1,00	72,67	71,51	71,51	72,84	1M	348
07/08/2025	-1,62%	-1,18	71,67	73,47	71,67	73,69	789K	400
06/08/2025	-0,95%	-0,70	72,85	73,60	72,64	74,42	582K	454
05/08/2025	-0,15%	-0,11	73,55	74,80	72,97	74,80	392K	399
04/08/2025	-2,85%	-2,16	73,66	75,56	73,65	75,56	1M	227
01/08/2025	-2,79%	-2,18	75,82	78,84	75,58	78,84	5M	334
31/07/2025	0,28%	0,22	78,00	78,00	77,47	78,87	2M	358
30/07/2025	-0,70%	-0,55	77,78	78,45	77,60	78,99	2M	212
29/07/2025	-0,14%	-0,11	78,33	78,42	77,93	78,62	710K	318
28/07/2025	0,78%	0,61	78,44	78,02	77,41	78,44	1M	665
25/07/2025	2,13%	1,62	77,83	76,98	76,01	77,83	1M	254
24/07/2025	0,69%	0,52	76,21	75,81	75,56	76,69	1M	325
23/07/2025	0,28%	0,21	75,69	76,09	75,61	76,34	564K	546
22/07/2025	-0,11%	-0,08	75,48	75,90	74,96	76,29	494K	340
21/07/2025	0,53%	0,40	75,56	75,92	74,84	75,92	3M	358
18/07/2025	-2,71%	-2,09	75,16	76,40	74,98	77,90	1M	520
17/07/2025	-0,91%	-0,71	77,25	77,96	77,25	78,38	12M	708
16/07/2025	-0,88%	-0,69	77,96	79,28	77,83	79,28	399K	279
15/07/2025	-0,88%	-0,70	78,65	79,19	78,32	79,19	420K	192
14/07/2025	-0,64%	-0,51	79,35	79,86	78,81	80,03	1M	305
11/07/2025	0,54%	0,43	79,86	80,00	79,51	80,50	1M	454
10/07/2025	2,15%	1,67	79,43	79,04	78,20	79,90	2M	1.516
09/07/2025	0,01%	0,01	77,76	76,19	76,19	78,15	772K	251
08/07/2025	-	-	77,75	76,47	75,40	77,93	1M	415

Date,Open,High,Low,Close,Volume
16-Jan-26,88.25,88.25,86.79,86.83,545897
15-Jan-26,87.14,87.67,86.50,87.67,1233808
14-Jan-26,84.77,88.98,84.77,88.26,8456400
13-Jan-26,82.02,85.52,82.02,84.76,6411446
12-Jan-26,84.01,84.01,82.60,83.47,1608926
09-Jan-26,83.03,83.66,81.88,83.30,876540
08-Jan-26,80.96,83.36,79.98,82.55,1761776
07-Jan-26,82.19,83.37,79.86,80.15,3249605
06-Jan-26,85.19,85.19,81.72,81.72,2869792
05-Jan-26,85.99,86.22,83.13,84.34,4442799
02-Jan-26,81.64,83.03,81.22,82.25,1858778
30-Dec-25,84.50,84.50,82.88,82.90,563018
29-Dec-25,84.00,84.34,83.24,83.79,666724
26-Dec-25,83.81,83.81,81.92,83.39,904075
23-Dec-25,82.80,83.02,82.16,82.99,945908
22-Dec-25,81.10,82.77,80.89,82.55,1877789
19-Dec-25,80.96,81.10,80.21,81.10,1442045
18-Dec-25,81.00,81.25,79.96,81.10,1757624
17-Dec-25,79.97,81.00,79.38,81.00,12572557
16-Dec-25,79.45,79.69,78.18,78.18,1346170
15-Dec-25,79.78,81.00,78.94,79.45,777578
12-Dec-25,81.28,81.37,79.95,81.37,146810
11-Dec-25,82.09,82.09,80.29,80.47,863583
10-Dec-25,80.99,81.89,80.81,81.47,3082985
09-Dec-25,79.70,82.14,79.64,80.10,785412
08-Dec-25,77.79,79.64,77.67,78.35,1549864
05-Dec-25,78.35,80.40,77.55,79.38,1838410
04-Dec-25,79.00,79.00,77.44,77.57,1636532
03-Dec-25,77.28,78.42,76.79,78.42,1324711
02-Dec-25,78.31,78.31,76.57,76.68,1498661
01-Dec-25,77.87,78.49,77.47,77.86,368032
28-Nov-25,76.92,77.75,76.48,77.09,9065016
27-Nov-25,77.62,77.62,76.00,76.21,109895
26-Nov-25,76.99,77.41,76.72,76.93,1611000
25-Nov-25,78.62,78.62,76.94,78.31,1331948
24-Nov-25,79.74,79.74,77.48,77.84,2751704
21-Nov-25,79.37,79.37,78.01,78.95,3830187
19-Nov-25,79.27,79.27,77.21,78.58,856880
18-Nov-25,78.97,79.39,77.52,79.02,1270361
17-Nov-25,79.00,79.28,78.08,78.18,2559920
14-Nov-25,79.19,79.19,77.41,78.63,2996339
13-Nov-25,77.94,79.49,76.46,78.40,404576
12-Nov-25,78.69,79.87,77.22,77.94,600394
11-Nov-25,78.68,79.59,78.09,78.69,515091
10-Nov-25,78.70,78.70,76.80,78.02,5836659
07-Nov-25,77.06,78.46,76.82,78.09,659271
06-Nov-25,76.24,76.76,75.54,76.26,1249946
05-Nov-25,77.54,77.54,76.24,76.24,1818654
04-Nov-25,77.76,77.76,75.75,76.77,1759421
03-Nov-25,77.16,77.16,75.99,76.99,4783544
31-Oct-25,77.94,77.94,75.81,77.17,1039540
30-Oct-25,78.24,78.35,77.14,77.14,4326963
29-Oct-25,76.92,78.75,76.57,78.75,4922545
28-Oct-25,77.69,77.95,76.92,76.92,971061
27-Oct-25,78.27,78.27,77.17,77.55,290839
24-Oct-25,78.71,78.71,77.55,77.60,635186
23-Oct-25,78.30,78.77,77.73,77.93,1673167
22-Oct-25,76.30,77.73,76.30,77.73,1296541
21-Oct-25,75.98,76.28,75.69,75.76,152755
20-Oct-25,76.34,76.34,75.21,75.42,435954
17-Oct-25,75.84,76.58,75.67,75.67,7541612
16-Oct-25,75.28,76.24,75.15,75.17,716478
15-Oct-25,76.92,77.21,75.63,76.09,1742263
14-Oct-25,76.29,77.21,76.13,76.56,5089289
13-Oct-25,75.99,76.75,75.78,76.29,354235
10-Oct-25,76.50,76.86,75.41,76.21,1843367
09-Oct-25,76.13,77.19,75.73,75.74,756914
08-Oct-25,76.45,76.84,75.62,76.13,776474
07-Oct-25,76.30,76.30,74.60,76.08,1489910
06-Oct-25,75.56,76.34,75.27,75.62,922825
03-Oct-25,74.99,75.90,74.62,75.26,1586202
02-Oct-25,75.00,75.31,74.15,74.15,1490790
01-Oct-25,75.67,75.67,74.15,74.76,753714
30-Sep-25,78.06,78.06,74.45,74.63,1272270
29-Sep-25,78.04,78.04,75.55,75.56,2303977
26-Sep-25,77.37,79.14,77.37,78.19,1312814
25-Sep-25,76.45,77.61,76.24,77.37,677511
24-Sep-25,75.01,76.86,75.01,76.25,1054156
23-Sep-25,75.22,76.14,74.76,75.16,1052295
22-Sep-25,75.54,75.54,74.47,74.47,1524491
19-Sep-25,76.49,76.49,75.09,75.09,1375463
18-Sep-25,76.39,76.39,75.15,75.86,3809013
17-Sep-25,75.98,76.39,75.73,76.39,1498560
16-Sep-25,74.76,76.29,74.71,76.14,4074188
15-Sep-25,74.95,74.98,74.06,74.35,1345533
12-Sep-25,75.93,75.98,74.74,74.94,1005149
11-Sep-25,75.93,75.93,74.88,75.48,488531
10-Sep-25,75.77,75.93,74.99,75.81,195716
09-Sep-25,74.70,76.11,74.70,75.01,657307
08-Sep-25,74.33,74.53,73.56,74.05,2157906
05-Sep-25,76.49,76.49,73.63,73.85,3451557
04-Sep-25,75.81,77.09,75.81,76.26,788672
03-Sep-25,77.00,77.79,75.83,76.09,330868
02-Sep-25,78.20,78.46,77.65,78.35,5495009
01-Sep-25,77.30,78.22,77.12,77.59,198894
29-Aug-25,76.77,77.71,76.77,76.97,827695
28-Aug-25,76.15,76.66,76.01,76.53,524265
27-Aug-25,74.25,76.72,74.25,76.15,932760
26-Aug-25,75.31,75.71,74.84,75.58,502458
25-Aug-25,75.62,75.62,75.04,75.31,608177
22-Aug-25,75.37,75.50,74.59,75.50,748489
21-Aug-25,74.31,75.03,73.82,74.48,811160
20-Aug-25,73.48,74.70,73.48,74.31,858389
19-Aug-25,72.97,73.71,72.62,73.61,920150
18-Aug-25,72.33,72.79,71.52,72.24,845105
15-Aug-25,72.39,72.54,71.38,71.61,1429604
14-Aug-25,70.00,72.75,70.00,72.39,222796
13-Aug-25,71.48,72.50,71.40,72.23,830975
12-Aug-25,71.83,72.67,71.47,71.47,791001
11-Aug-25,73.39,73.39,71.81,71.99,1983835
08-Aug-25,71.51,72.84,71.51,72.67,1018893
07-Aug-25,73.47,73.69,71.67,71.67,788760
06-Aug-25,73.60,74.42,72.64,72.85,581758
05-Aug-25,74.80,74.80,72.97,73.55,392372
04-Aug-25,75.56,75.56,73.65,73.66,1119405
01-Aug-25,78.84,78.84,75.58,75.82,5036592
31-Jul-25,78.00,78.87,77.47,78.00,1511983
30-Jul-25,78.45,78.99,77.60,77.78,1913780
29-Jul-25,78.42,78.62,77.93,78.33,709896
28-Jul-25,78.02,78.44,77.41,78.44,1015969
25-Jul-25,76.98,77.83,76.01,77.83,1204532
24-Jul-25,75.81,76.69,75.56,76.21,1378326
23-Jul-25,76.09,76.34,75.61,75.69,563620
22-Jul-25,75.90,76.29,74.96,75.48,494037
21-Jul-25,75.92,75.92,74.84,75.56,3371643
18-Jul-25,76.40,77.90,74.98,75.16,1413719
17-Jul-25,77.96,78.38,77.25,77.25,11583071
16-Jul-25,79.28,79.28,77.83,77.96,399251
15-Jul-25,79.19,79.19,78.32,78.65,419966
14-Jul-25,79.86,80.03,78.81,79.35,1000320
11-Jul-25,80.00,80.50,79.51,79.86,1008195
10-Jul-25,79.04,79.90,78.20,79.43,1718188
09-Jul-25,76.19,78.15,76.19,77.76,772139
08-Jul-25,76.47,77.93,75.40,77.75,1228674

*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