Cotações Históricas EXP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 238,80 | -3,49 | -1,44% | 240,56 | 242,00 | 236,0001 | 454.542 |
21 Mai 2024 | 242,29 | -14,68 | -5,71% | 230,08 | 243,65 | 228,32 | 1.071.940 |
20 Mai 2024 | 256,97 | 0,67 | 0,26% | 256,00 | 258,65 | 255,5318 | 354.339 |
17 Mai 2024 | 256,30 | -1,90 | -0,74% | 258,33 | 261,18 | 255,13 | 300.193 |
16 Mai 2024 | 258,20 | -15,75 | -5,75% | 272,32 | 274,46 | 257,95 | 319.629 |
15 Mai 2024 | 273,95 | 5,25 | 1,95% | 270,79 | 276,61 | 270,38 | 297.835 |
14 Mai 2024 | 268,70 | 0,99 | 0,37% | 267,56 | 268,95 | 265,84 | 136.567 |
13 Mai 2024 | 267,71 | -1,44 | -0,54% | 269,65 | 271,66 | 266,69 | 176.897 |
10 Mai 2024 | 269,15 | 1,87 | 0,70% | 268,96 | 271,21 | 267,47 | 195.336 |
09 Mai 2024 | 267,28 | -0,08 | -0,03% | 267,51 | 269,015 | 266,48 | 207.997 |
08 Mai 2024 | 267,36 | -0,97 | -0,36% | 266,46 | 269,00 | 264,35 | 183.504 |
07 Mai 2024 | 268,33 | 1,64 | 0,61% | 267,38 | 270,29 | 263,27 | 285.511 |
06 Mai 2024 | 266,69 | 5,57 | 2,13% | 263,58 | 266,69 | 263,58 | 171.452 |
03 Mai 2024 | 261,12 | 4,19 | 1,63% | 261,48 | 266,55 | 260,335 | 393.279 |
02 Mai 2024 | 256,93 | 4,33 | 1,71% | 256,46 | 257,55 | 248,52 | 277.153 |
01 Mai 2024 | 252,60 | 1,89 | 0,75% | 250,86 | 258,33 | 248,33 | 234.459 |
30 Abr 2024 | 250,71 | -7,60 | -2,94% | 256,24 | 258,50 | 250,47 | 173.776 |
29 Abr 2024 | 258,31 | 1,61 | 0,63% | 257,60 | 258,765 | 255,985 | 148.159 |
26 Abr 2024 | 256,70 | 2,77 | 1,09% | 255,23 | 257,075 | 253,87 | 150.315 |
25 Abr 2024 | 253,93 | 0,80 | 0,32% | 247,77 | 254,45 | 246,1327 | 208.796 |
24 Abr 2024 | 253,13 | -0,32 | -0,13% | 253,98 | 256,90 | 249,90 | 261.617 |
23 Abr 2024 | 253,45 | 8,55 | 3,49% | 245,60 | 253,89 | 245,60 | 339.418 |
22 Abr 2024 | 244,90 | 6,71 | 2,82% | 239,60 | 246,9299 | 238,00 | 322.905 |
19 Abr 2024 | 238,19 | -4,19 | -1,73% | 242,65 | 244,425 | 236,93 | 525.251 |
18 Abr 2024 | 242,38 | -2,47 | -1,01% | 247,43 | 248,69 | 241,82 | 241.351 |
17 Abr 2024 | 244,85 | -3,93 | -1,58% | 250,00 | 251,29 | 244,57 | 312.851 |
16 Abr 2024 | 248,78 | -1,18 | -0,47% | 249,77 | 250,165 | 246,67 | 197.783 |
15 Abr 2024 | 249,96 | -4,94 | -1,94% | 260,09 | 260,32 | 249,81 | 302.501 |
12 Abr 2024 | 254,90 | -2,33 | -0,91% | 254,90 | 256,12 | 252,20 | 258.174 |
11 Abr 2024 | 257,23 | 4,11 | 1,62% | 255,19 | 258,74 | 254,71 | 273.255 |
10 Abr 2024 | 253,12 | -6,07 | -2,34% | 253,42 | 258,08 | 252,34 | 343.470 |
09 Abr 2024 | 259,19 | -7,08 | -2,66% | 266,66 | 267,77 | 257,565 | 249.911 |
08 Abr 2024 | 266,27 | -0,47 | -0,18% | 267,80 | 269,97 | 265,62 | 172.752 |
05 Abr 2024 | 266,74 | 6,74 | 2,59% | 261,38 | 267,025 | 261,38 | 231.757 |
04 Abr 2024 | 260,00 | -5,93 | -2,23% | 268,41 | 270,49 | 259,69 | 253.014 |
03 Abr 2024 | 265,93 | 1,91 | 0,72% | 262,52 | 267,32 | 262,52 | 321.920 |
02 Abr 2024 | 264,02 | -5,80 | -2,15% | 268,43 | 268,775 | 262,57 | 310.656 |
01 Abr 2024 | 269,82 | -1,93 | -0,71% | 272,35 | 273,00 | 268,42 | 229.877 |
28 Mar 2024 | 271,75 | 2,62 | 0,97% | 269,67 | 272,31 | 267,22 | 278.789 |
27 Mar 2024 | 269,13 | -0,94 | -0,35% | 271,31 | 272,72 | 266,15 | 249.478 |
26 Mar 2024 | 270,07 | 1,92 | 0,72% | 269,00 | 270,17 | 267,425 | 360.233 |
25 Mar 2024 | 268,15 | 0,58 | 0,22% | 267,46 | 268,905 | 266,3496 | 263.734 |
22 Mar 2024 | 267,57 | 2,84 | 1,07% | 266,35 | 267,86 | 263,25 | 284.806 |
21 Mar 2024 | 264,73 | 3,21 | 1,23% | 262,70 | 264,92 | 260,94 | 248.528 |
20 Mar 2024 | 261,52 | 7,35 | 2,89% | 254,18 | 261,66 | 254,18 | 323.203 |
19 Mar 2024 | 254,17 | 4,29 | 1,72% | 249,56 | 254,285 | 249,45 | 209.103 |
18 Mar 2024 | 249,88 | 0,31 | 0,12% | 250,91 | 252,01 | 248,91 | 237.310 |
15 Mar 2024 | 249,57 | -0,79 | -0,32% | 250,00 | 252,23 | 248,03 | 518.238 |
14 Mar 2024 | 250,36 | 0,36 | 0,14% | 249,14 | 253,18 | 247,91 | 668.967 |
13 Mar 2024 | 250,00 | -4,46 | -1,75% | 254,50 | 256,68 | 249,54 | 662.127 |
12 Mar 2024 | 254,46 | 2,85 | 1,13% | 252,38 | 255,20 | 252,22 | 303.790 |
11 Mar 2024 | 251,61 | -5,38 | -2,09% | 255,76 | 257,45 | 247,215 | 312.254 |
08 Mar 2024 | 256,99 | -2,58 | -0,99% | 259,43 | 261,65 | 255,885 | 174.617 |
07 Mar 2024 | 259,57 | 3,35 | 1,31% | 257,66 | 262,40 | 257,66 | 169.436 |
06 Mar 2024 | 256,22 | 1,23 | 0,48% | 256,99 | 259,04 | 253,06 | 296.080 |
05 Mar 2024 | 254,99 | -3,69 | -1,43% | 257,14 | 259,7599 | 254,395 | 264.044 |
04 Mar 2024 | 258,68 | 2,48 | 0,97% | 257,86 | 261,41 | 257,00 | 275.759 |
01 Mar 2024 | 256,20 | 2,65 | 1,05% | 252,98 | 256,615 | 252,98 | 247.287 |
29 Fev 2024 | 253,55 | 2,84 | 1,13% | 253,31 | 255,36 | 252,44 | 271.040 |
28 Fev 2024 | 250,71 | -0,36 | -0,14% | 250,15 | 253,02 | 250,15 | 207.887 |
27 Fev 2024 | 251,07 | 0,08 | 0,03% | 251,48 | 253,13 | 250,58 | 247.304 |
26 Fev 2024 | 250,99 | 2,32 | 0,93% | 248,75 | 252,00 | 248,0544 | 215.635 |
23 Fev 2024 | 248,67 | -0,84 | -0,34% | 250,84 | 251,24 | 247,93 | 223.303 |