Cotações Históricas EXPE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 136,09 | 2,95 | 2,22% | 134,995 | 136,675 | 132,9549 | 4.821.988 |
01 Mai 2024 | 133,14 | -1,49 | -1,11% | 132,94 | 135,33 | 130,44 | 3.085.103 |
30 Abr 2024 | 134,63 | -2,03 | -1,49% | 136,50 | 137,50 | 134,28 | 2.096.203 |
29 Abr 2024 | 136,66 | 0,96 | 0,71% | 136,29 | 137,07 | 134,8926 | 2.285.440 |
26 Abr 2024 | 135,70 | -0,55 | -0,40% | 136,25 | 138,00 | 135,66 | 1.412.605 |
25 Abr 2024 | 136,25 | 0,45 | 0,33% | 134,53 | 136,94 | 134,02 | 1.501.566 |
24 Abr 2024 | 135,80 | 0,78 | 0,58% | 135,32 | 139,00 | 134,46 | 1.776.300 |
23 Abr 2024 | 135,02 | 3,43 | 2,61% | 132,53 | 135,31 | 132,13 | 1.420.076 |
22 Abr 2024 | 131,59 | 2,59 | 2,01% | 129,50 | 131,63 | 128,04 | 1.418.768 |
19 Abr 2024 | 129,00 | 0,70 | 0,55% | 128,81 | 129,935 | 128,03 | 1.350.878 |
18 Abr 2024 | 128,30 | -0,43 | -0,33% | 129,51 | 129,81 | 127,84 | 1.252.276 |
17 Abr 2024 | 128,73 | -0,21 | -0,16% | 130,18 | 130,87 | 128,24 | 1.332.245 |
16 Abr 2024 | 128,94 | 0,29 | 0,23% | 128,06 | 130,27 | 127,99 | 1.598.312 |
15 Abr 2024 | 128,65 | -1,81 | -1,39% | 131,50 | 133,1253 | 128,09 | 1.812.450 |
12 Abr 2024 | 130,46 | -2,76 | -2,07% | 131,91 | 132,98 | 130,38 | 2.126.189 |
11 Abr 2024 | 133,22 | 1,82 | 1,39% | 132,00 | 134,24 | 131,57 | 1.692.814 |
10 Abr 2024 | 131,40 | -1,87 | -1,40% | 132,14 | 134,21 | 130,95 | 1.510.928 |
09 Abr 2024 | 133,27 | 1,11 | 0,84% | 132,80 | 133,36 | 131,75 | 1.108.714 |
08 Abr 2024 | 132,16 | 0,37 | 0,28% | 131,63 | 133,50 | 131,52 | 1.113.094 |
05 Abr 2024 | 131,79 | 1,09 | 0,83% | 131,05 | 132,325 | 130,42 | 1.666.772 |
04 Abr 2024 | 130,70 | 0,14 | 0,11% | 131,85 | 134,0875 | 130,4401 | 2.758.643 |
03 Abr 2024 | 130,56 | -1,13 | -0,86% | 130,96 | 132,27 | 129,55 | 2.237.495 |
02 Abr 2024 | 131,69 | -1,53 | -1,15% | 132,06 | 133,24 | 130,50 | 2.306.232 |
01 Abr 2024 | 133,22 | -4,53 | -3,29% | 137,55 | 137,70 | 132,91 | 3.621.634 |
28 Mar 2024 | 137,75 | -1,24 | -0,89% | 139,46 | 139,90 | 137,59 | 2.189.553 |
27 Mar 2024 | 138,99 | 2,37 | 1,73% | 137,88 | 139,13 | 136,63 | 2.220.446 |
26 Mar 2024 | 136,62 | -0,69 | -0,50% | 138,40 | 138,88 | 136,57 | 2.521.218 |
25 Mar 2024 | 137,31 | 0,47 | 0,34% | 137,00 | 138,26 | 136,78 | 1.172.866 |
22 Mar 2024 | 136,84 | 0,45 | 0,33% | 135,68 | 137,46 | 135,15 | 1.246.283 |
21 Mar 2024 | 136,39 | -1,71 | -1,24% | 139,20 | 139,20 | 136,33 | 1.681.291 |
20 Mar 2024 | 138,10 | 2,54 | 1,87% | 135,27 | 138,62 | 135,07 | 1.905.585 |
19 Mar 2024 | 135,56 | 2,35 | 1,76% | 133,18 | 135,62 | 132,70 | 1.598.413 |
18 Mar 2024 | 133,21 | -0,26 | -0,19% | 133,79 | 134,79 | 132,50 | 1.688.259 |
15 Mar 2024 | 133,47 | -2,27 | -1,67% | 134,91 | 135,30 | 132,51 | 3.974.352 |
14 Mar 2024 | 135,74 | 0,42 | 0,31% | 135,70 | 136,07 | 134,63 | 1.868.820 |
13 Mar 2024 | 135,32 | -1,30 | -0,95% | 134,80 | 137,2221 | 133,825 | 2.090.806 |
12 Mar 2024 | 136,62 | -0,31 | -0,23% | 138,00 | 138,13 | 136,53 | 1.610.400 |
11 Mar 2024 | 136,93 | 1,15 | 0,85% | 135,42 | 137,2851 | 135,17 | 1.428.122 |
08 Mar 2024 | 135,78 | 2,35 | 1,76% | 133,61 | 136,07 | 133,02 | 1.859.190 |
07 Mar 2024 | 133,43 | 0,93 | 0,70% | 132,75 | 133,629 | 131,41 | 1.968.538 |
06 Mar 2024 | 132,50 | -1,53 | -1,14% | 135,09 | 135,44 | 132,2401 | 2.361.024 |
05 Mar 2024 | 134,03 | -1,49 | -1,10% | 134,58 | 135,74 | 133,11 | 3.337.750 |
04 Mar 2024 | 135,52 | -1,32 | -0,96% | 136,62 | 137,205 | 135,17 | 2.233.738 |
01 Mar 2024 | 136,84 | 0,02 | 0,01% | 136,30 | 137,80 | 136,22 | 1.843.003 |
29 Fev 2024 | 136,82 | 1,29 | 0,95% | 136,87 | 137,90 | 135,84 | 2.412.047 |
28 Fev 2024 | 135,53 | -0,71 | -0,52% | 135,51 | 137,32 | 135,33 | 1.901.460 |
27 Fev 2024 | 136,24 | 1,29 | 0,96% | 136,25 | 137,285 | 135,42 | 2.069.104 |
26 Fev 2024 | 134,95 | -1,35 | -0,99% | 136,30 | 137,12 | 134,49 | 2.681.428 |
23 Fev 2024 | 136,30 | -2,80 | -2,01% | 137,00 | 138,73 | 135,01 | 3.319.815 |
22 Fev 2024 | 139,10 | 4,46 | 3,31% | 136,15 | 139,29 | 135,60 | 2.699.124 |
21 Fev 2024 | 134,64 | -1,35 | -0,99% | 134,82 | 136,19 | 133,84 | 2.019.665 |
20 Fev 2024 | 135,99 | 0,74 | 0,55% | 133,75 | 136,79 | 133,435 | 2.442.535 |
16 Fev 2024 | 135,25 | -3,28 | -2,37% | 137,94 | 137,955 | 134,82 | 2.669.482 |
15 Fev 2024 | 138,53 | 3,71 | 2,75% | 136,00 | 139,72 | 135,89 | 3.710.402 |
14 Fev 2024 | 134,82 | -0,02 | -0,01% | 135,51 | 136,46 | 133,88 | 3.392.922 |
13 Fev 2024 | 134,84 | 1,24 | 0,93% | 131,08 | 136,3822 | 130,697 | 4.902.175 |
12 Fev 2024 | 133,60 | 2,49 | 1,90% | 132,035 | 137,30 | 132,035 | 6.859.933 |
09 Fev 2024 | 131,11 | -28,36 | -17,78% | 130,93 | 132,80 | 126,05 | 18.469.580 |
08 Fev 2024 | 159,47 | 5,09 | 3,30% | 156,50 | 160,0499 | 155,01 | 7.406.332 |
07 Fev 2024 | 154,38 | 0,68 | 0,44% | 155,055 | 156,77 | 151,09 | 2.298.592 |
06 Fev 2024 | 153,70 | 1,99 | 1,31% | 152,92 | 154,38 | 150,63 | 1.863.631 |
05 Fev 2024 | 151,71 | 0,66 | 0,44% | 150,09 | 152,33 | 147,54 | 1.898.300 |