Nexpe Participacoes SA NEXP3
BMFBOVESPA · Brazil · Finance
BRL 2.41-0.08 (-3.21%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 2.41 | -3.21% | BRL 2.41 | BRL 2.41 | BRL 2.41 | 100 |
| 2026-09-30 | BRL 2.49 | +8.26% | BRL 2.44 | BRL 2.61 | BRL 2.38 | 9.70K |
| 2026-09-29 | BRL 2.30 | 0.00% | BRL 2.30 | BRL 2.30 | BRL 2.30 | 0 |
| 2026-09-28 | BRL 2.30 | +0.44% | BRL 2.30 | BRL 2.30 | BRL 2.30 | 100 |
| 2026-09-25 | BRL 2.29 | 0.00% | BRL 2.30 | BRL 2.30 | BRL 2.29 | 200 |
| 2026-09-24 | BRL 2.29 | -1.29% | BRL 2.30 | BRL 2.30 | BRL 2.29 | 700 |
| 2026-09-23 | BRL 2.32 | -0.85% | BRL 2.32 | BRL 2.32 | BRL 2.32 | 400 |
| 2026-09-22 | BRL 2.34 | +0.43% | BRL 2.33 | BRL 2.34 | BRL 2.30 | 900 |
| 2026-09-21 | BRL 2.33 | +0.87% | BRL 2.33 | BRL 2.33 | BRL 2.33 | 100 |
| 2026-09-18 | BRL 2.31 | 0.00% | BRL 2.31 | BRL 2.31 | BRL 2.31 | 0 |
| 2026-09-17 | BRL 2.31 | -1.28% | BRL 2.31 | BRL 2.31 | BRL 2.31 | 100 |
| 2026-09-16 | BRL 2.34 | +1.74% | BRL 2.32 | BRL 2.34 | BRL 2.32 | 1.30K |
| 2026-09-15 | BRL 2.30 | 0.00% | BRL 2.30 | BRL 2.30 | BRL 2.30 | 100 |
| 2026-09-14 | BRL 2.30 | +0.44% | BRL 2.30 | BRL 2.30 | BRL 2.30 | 1.70K |
| 2026-09-11 | BRL 2.29 | 0.00% | BRL 2.30 | BRL 2.30 | BRL 2.29 | 300 |
| 2026-09-10 | BRL 2.29 | -1.72% | BRL 2.32 | BRL 2.32 | BRL 2.29 | 2.60K |
| 2026-09-09 | BRL 2.33 | 0.00% | BRL 2.32 | BRL 2.33 | BRL 2.30 | 4.10K |
| 2026-09-08 | BRL 2.33 | 0.00% | BRL 2.33 | BRL 2.33 | BRL 2.33 | 400 |
| 2026-09-04 | BRL 2.33 | -0.85% | BRL 2.35 | BRL 2.37 | BRL 2.33 | 400 |
| 2026-09-03 | BRL 2.35 | 0.00% | BRL 2.35 | BRL 2.35 | BRL 2.35 | 0 |
| 2026-09-02 | BRL 2.35 | +1.73% | BRL 2.35 | BRL 2.35 | BRL 2.35 | 500 |
| 2026-09-01 | BRL 2.31 | -1.70% | BRL 2.32 | BRL 2.32 | BRL 2.31 | 2.20K |
| 2026-08-31 | BRL 2.35 | +1.29% | BRL 2.35 | BRL 2.35 | BRL 2.35 | 100 |
| 2026-08-28 | BRL 2.32 | 0.00% | BRL 2.32 | BRL 2.32 | BRL 2.32 | 0 |
| 2026-08-27 | BRL 2.32 | 0.00% | BRL 2.32 | BRL 2.32 | BRL 2.32 | 1.00K |
| 2026-08-26 | BRL 2.32 | 0.00% | BRL 2.32 | BRL 2.32 | BRL 2.32 | 100 |
| 2026-08-25 | BRL 2.32 | +0.43% | BRL 2.31 | BRL 2.36 | BRL 2.31 | 600 |
| 2026-08-24 | BRL 2.31 | 0.00% | BRL 2.31 | BRL 2.31 | BRL 2.31 | 0 |
| 2026-08-21 | BRL 2.31 | 0.00% | BRL 2.31 | BRL 2.31 | BRL 2.31 | 1.10K |
| 2026-08-20 | BRL 2.31 | 0.00% | BRL 2.31 | BRL 2.31 | BRL 2.31 | 0 |
| 2026-08-19 | BRL 2.31 | 0.00% | BRL 2.31 | BRL 2.31 | BRL 2.31 | 0 |
| 2026-08-18 | BRL 2.31 | 0.00% | BRL 2.31 | BRL 2.31 | BRL 2.31 | 0 |
| 2026-08-17 | BRL 2.31 | 0.00% | BRL 2.31 | BRL 2.31 | BRL 2.31 | 0 |
| 2026-08-14 | BRL 2.31 | -0.86% | BRL 2.32 | BRL 2.32 | BRL 2.31 | 700 |
| 2026-08-13 | BRL 2.33 | 0.00% | BRL 2.33 | BRL 2.33 | BRL 2.33 | 0 |
| 2026-08-12 | BRL 2.33 | 0.00% | BRL 2.33 | BRL 2.33 | BRL 2.33 | 0 |
| 2026-08-11 | BRL 2.33 | 0.00% | BRL 2.33 | BRL 2.33 | BRL 2.33 | 100 |
| 2026-08-10 | BRL 2.33 | -2.92% | BRL 2.33 | BRL 2.33 | BRL 2.33 | 800 |
| 2026-08-07 | BRL 2.40 | +2.13% | BRL 2.38 | BRL 2.40 | BRL 2.38 | 900 |
| 2026-08-06 | BRL 2.35 | 0.00% | BRL 2.35 | BRL 2.35 | BRL 2.35 | 0 |
| 2026-08-05 | BRL 2.35 | 0.00% | BRL 2.35 | BRL 2.35 | BRL 2.35 | 200 |
| 2026-08-04 | BRL 2.35 | 0.00% | BRL 2.35 | BRL 2.35 | BRL 2.35 | 300 |
| 2026-08-03 | BRL 2.35 | -0.84% | BRL 2.35 | BRL 2.35 | BRL 2.35 | 1.00K |
| 2026-07-31 | BRL 2.37 | 0.00% | BRL 2.37 | BRL 2.37 | BRL 2.37 | 200 |
| 2026-07-30 | BRL 2.37 | -0.42% | BRL 2.37 | BRL 2.37 | BRL 2.37 | 200 |
| 2026-07-29 | BRL 2.38 | 0.00% | BRL 2.38 | BRL 2.38 | BRL 2.38 | 0 |
| 2026-07-28 | BRL 2.38 | 0.00% | BRL 2.38 | BRL 2.38 | BRL 2.38 | 0 |
| 2026-07-27 | BRL 2.38 | 0.00% | BRL 2.38 | BRL 2.38 | BRL 2.38 | 100 |
| 2026-07-24 | BRL 2.38 | 0.00% | BRL 2.38 | BRL 2.38 | BRL 2.38 | 100 |
| 2026-07-23 | BRL 2.38 | +0.42% | BRL 2.38 | BRL 2.40 | BRL 2.38 | 1.00K |
| 2026-07-22 | BRL 2.37 | -0.42% | BRL 2.37 | BRL 2.37 | BRL 2.37 | 100 |
| 2026-07-21 | BRL 2.38 | -0.83% | BRL 2.38 | BRL 2.38 | BRL 2.38 | 1.10K |
| 2026-07-20 | BRL 2.40 | 0.00% | BRL 2.40 | BRL 2.40 | BRL 2.40 | 0 |
| 2026-07-17 | BRL 2.40 | 0.00% | BRL 2.40 | BRL 2.40 | BRL 2.40 | 100 |
| 2026-07-16 | BRL 2.40 | 0.00% | BRL 2.40 | BRL 2.40 | BRL 2.40 | 100 |
| 2026-07-15 | BRL 2.40 | 0.00% | BRL 2.40 | BRL 2.40 | BRL 2.40 | 0 |
| 2026-07-14 | BRL 2.40 | 0.00% | BRL 2.40 | BRL 2.40 | BRL 2.40 | 0 |
| 2026-07-13 | BRL 2.40 | 0.00% | BRL 2.40 | BRL 2.40 | BRL 2.40 | 100 |
| 2026-07-10 | BRL 2.40 | 0.00% | BRL 2.40 | BRL 2.40 | BRL 2.40 | 0 |
| 2026-07-09 | BRL 2.40 | 0.00% | BRL 2.40 | BRL 2.40 | BRL 2.40 | 500 |
| 2026-07-08 | BRL 2.40 | -3.61% | BRL 2.40 | BRL 2.40 | BRL 2.40 | 100 |
| 2026-07-07 | BRL 2.49 | 0.00% | BRL 2.49 | BRL 2.49 | BRL 2.49 | 0 |
| 2026-07-06 | BRL 2.49 | 0.00% | BRL 2.49 | BRL 2.49 | BRL 2.49 | 0 |
| 2026-07-03 | BRL 2.49 | 0.00% | BRL 2.49 | BRL 2.49 | BRL 2.49 | 0 |
| 2026-07-02 | BRL 2.49 | 0.00% | BRL 2.49 | BRL 2.49 | BRL 2.49 | 0 |
| 2026-07-01 | BRL 2.49 | +4.18% | BRL 2.38 | BRL 2.49 | BRL 2.36 | 900 |
| 2026-06-30 | BRL 2.39 | -0.42% | BRL 2.39 | BRL 2.39 | BRL 2.39 | 200 |
| 2026-06-29 | BRL 2.40 | -0.41% | BRL 2.41 | BRL 2.41 | BRL 2.40 | 3.50K |
| 2026-06-26 | BRL 2.41 | 0.00% | BRL 2.41 | BRL 2.41 | BRL 2.41 | 100 |
| 2026-06-25 | BRL 2.41 | 0.00% | BRL 2.41 | BRL 2.41 | BRL 2.41 | 0 |
| 2026-06-24 | BRL 2.41 | 0.00% | BRL 2.41 | BRL 2.41 | BRL 2.41 | 100 |
| 2026-06-23 | BRL 2.41 | -2.03% | BRL 2.43 | BRL 2.43 | BRL 2.41 | 700 |
| 2026-06-22 | BRL 2.46 | 0.00% | BRL 2.46 | BRL 2.46 | BRL 2.46 | 0 |
| 2026-06-19 | BRL 2.46 | 0.00% | BRL 2.46 | BRL 2.46 | BRL 2.46 | 0 |
| 2026-06-18 | BRL 2.46 | -0.81% | BRL 2.48 | BRL 2.48 | BRL 2.46 | 1.10K |
| 2026-06-17 | BRL 2.48 | 0.00% | BRL 2.48 | BRL 2.48 | BRL 2.48 | 2.00K |
| 2026-06-16 | BRL 2.48 | 0.00% | BRL 2.48 | BRL 2.48 | BRL 2.48 | 0 |
| 2026-06-15 | BRL 2.48 | 0.00% | BRL 2.48 | BRL 2.48 | BRL 2.48 | 0 |
| 2026-06-12 | BRL 2.48 | 0.00% | BRL 2.48 | BRL 2.48 | BRL 2.48 | 0 |
| 2026-06-11 | BRL 2.48 | 0.00% | BRL 2.48 | BRL 2.48 | BRL 2.48 | 100 |
| 2026-06-10 | BRL 2.48 | 0.00% | BRL 2.48 | BRL 2.48 | BRL 2.48 | 0 |
| 2026-06-09 | BRL 2.48 | 0.00% | BRL 2.48 | BRL 2.48 | BRL 2.48 | 0 |
| 2026-06-08 | BRL 2.48 | +0.40% | BRL 2.59 | BRL 2.60 | BRL 2.48 | 500 |
| 2026-06-05 | BRL 2.47 | -2.37% | BRL 2.47 | BRL 2.47 | BRL 2.47 | 400 |
| 2026-06-03 | BRL 2.53 | 0.00% | BRL 2.53 | BRL 2.53 | BRL 2.53 | 0 |
| 2026-06-02 | BRL 2.53 | 0.00% | BRL 2.53 | BRL 2.53 | BRL 2.53 | 100 |
| 2026-06-01 | BRL 2.53 | +1.20% | BRL 2.53 | BRL 2.53 | BRL 2.53 | 500 |
| 2026-05-29 | BRL 2.50 | 0.00% | BRL 2.50 | BRL 2.50 | BRL 2.50 | 1.00K |
| 2026-05-28 | BRL 2.50 | -1.19% | BRL 2.52 | BRL 2.53 | BRL 2.50 | 2.70K |
| 2026-05-27 | BRL 2.53 | 0.00% | BRL 2.53 | BRL 2.53 | BRL 2.53 | 0 |