Cotação atual, histórico e gráfico do papel: DEXP3

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 DEXP3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,25%	0,02	8,15	8,14	8,09	8,36	738K	526
18/11/2024	-0,97%	-0,08	8,13	8,26	8,07	8,35	693K	655
14/11/2024	-1,08%	-0,09	8,21	8,34	8,02	8,42	1M	633
13/11/2024	0,00%	0,00	8,30	8,41	7,95	8,47	3M	1.054
12/11/2024	-6,43%	-0,57	8,30	8,81	8,30	8,83	2M	795
11/11/2024	3,02%	0,26	8,87	8,61	8,47	8,90	855K	454
08/11/2024	-0,46%	-0,04	8,61	8,65	8,50	8,70	670K	483

07/11/2024	-0,92%	-0,08	8,65	8,72	8,65	8,88	773K	483
06/11/2024	-1,02%	-0,09	8,73	8,76	8,71	8,86	353K	312
05/11/2024	-0,90%	-0,08	8,82	8,97	8,76	8,97	480K	352
04/11/2024	-0,34%	-0,03	8,90	8,98	8,77	8,98	747K	742
01/11/2024	1,71%	0,15	8,93	8,88	8,73	8,93	532K	428
31/10/2024	-2,12%	-0,19	8,78	9,00	8,78	9,03	383K	303
30/10/2024	1,01%	0,09	8,97	8,85	8,84	9,12	472K	357
29/10/2024	1,37%	0,12	8,88	8,88	8,75	8,88	406K	335
28/10/2024	0,69%	0,06	8,76	8,80	8,74	8,98	471K	370
25/10/2024	0,81%	0,07	8,70	8,72	8,70	8,85	431K	363
24/10/2024	-1,93%	-0,17	8,63	8,80	8,63	8,89	800K	384
23/10/2024	-2,11%	-0,19	8,80	9,06	8,80	9,06	328K	271
22/10/2024	0,45%	0,04	8,99	8,92	8,88	9,09	546K	383
21/10/2024	0,90%	0,08	8,95	8,87	8,87	9,05	596K	390
18/10/2024	-0,22%	-0,02	8,87	8,88	8,84	9,01	482K	321
17/10/2024	-0,45%	-0,04	8,89	8,90	8,83	9,02	495K	382
16/10/2024	-1,22%	-0,11	8,93	9,04	8,91	9,07	536K	398
15/10/2024	1,92%	0,17	9,04	8,90	8,83	9,16	602K	413
14/10/2024	1,95%	0,17	8,87	8,75	8,68	8,90	505K	302
11/10/2024	-2,79%	-0,25	8,70	8,90	8,70	8,93	429K	349
10/10/2024	3,11%	0,27	8,95	8,78	8,76	8,98	592K	338
09/10/2024	-0,80%	-0,07	8,68	8,75	8,65	8,77	435K	288
08/10/2024	-0,46%	-0,04	8,75	8,75	8,68	8,86	510K	275
07/10/2024	-1,35%	-0,12	8,79	8,90	8,78	8,95	516K	342
04/10/2024	0,91%	0,08	8,91	8,87	8,77	8,91	460K	314
03/10/2024	-2,32%	-0,21	8,83	8,92	8,78	9,01	492K	325
02/10/2024	1,92%	0,17	9,04	8,99	8,92	9,16	604K	328
01/10/2024	-1,22%	-0,11	8,87	9,00	8,85	9,09	663K	329
30/09/2024	-1,32%	-0,12	8,98	9,10	8,85	9,12	827K	368
27/09/2024	2,48%	0,22	9,10	8,87	8,83	9,26	828K	335
26/09/2024	0,57%	0,05	8,88	8,93	8,79	8,93	467K	220
25/09/2024	-0,34%	-0,03	8,83	8,86	8,78	8,97	958K	318
24/09/2024	0,80%	0,07	8,86	8,90	8,79	8,94	382K	201
23/09/2024	0,11%	0,01	8,79	8,85	8,64	8,85	601K	320
20/09/2024	-2,77%	-0,25	8,78	9,04	8,66	9,04	1M	566
19/09/2024	-0,33%	-0,03	9,03	9,14	8,98	9,17	2M	432
18/09/2024	-0,98%	-0,09	9,06	9,15	8,98	9,24	3M	568
17/09/2024	-1,08%	-0,10	9,15	9,32	9,13	9,32	439K	321
16/09/2024	-0,43%	-0,04	9,25	9,13	9,09	9,29	492K	337
13/09/2024	1,75%	0,16	9,29	9,13	9,13	9,49	793K	368
12/09/2024	-1,72%	-0,16	9,13	9,18	9,09	9,29	431K	205
11/09/2024	0,00%	0,00	9,29	9,27	9,13	9,29	271K	160
10/09/2024	3,45%	0,31	9,29	8,95	8,95	9,29	726K	350
09/09/2024	-1,10%	-0,10	8,98	9,10	8,98	9,18	1M	568
06/09/2024	-4,52%	-0,43	9,08	9,43	8,98	9,43	4M	947
05/09/2024	-0,83%	-0,08	9,51	9,60	9,45	9,60	297K	183
04/09/2024	1,48%	0,14	9,59	9,47	9,45	9,60	623K	363
03/09/2024	-0,42%	-0,04	9,45	9,53	9,45	9,68	520K	289
02/09/2024	-2,27%	-0,22	9,49	9,65	9,49	9,65	653K	442
30/08/2024	-0,10%	-0,01	9,71	9,70	9,65	9,80	303K	178
29/08/2024	-1,02%	-0,10	9,72	9,80	9,71	9,89	602K	206
28/08/2024	-0,91%	-0,09	9,82	9,79	9,74	9,89	717K	283
27/08/2024	1,12%	0,11	9,91	9,71	9,71	10,03	1M	522
26/08/2024	0,51%	0,05	9,80	9,75	9,75	10,01	1M	443
23/08/2024	3,50%	0,33	9,75	9,53	9,51	9,88	2M	622
22/08/2024	-2,38%	-0,23	9,42	9,73	9,39	9,73	1M	507
21/08/2024	2,12%	0,20	9,65	9,57	9,43	9,75	1M	699
20/08/2024	-1,15%	-0,11	9,45	9,57	9,33	9,58	2M	1.037
19/08/2024	-0,42%	-0,04	9,56	9,60	9,53	9,78	2M	518
16/08/2024	-0,21%	-0,02	9,60	9,76	9,60	9,76	646K	310
15/08/2024	-0,31%	-0,03	9,62	9,84	9,55	9,84	1M	423
14/08/2024	-2,13%	-0,21	9,65	9,86	9,62	10,05	1M	495
13/08/2024	0,51%	0,05	9,86	9,90	9,84	10,00	1M	383
12/08/2024	-4,39%	-0,45	9,81	10,26	9,81	10,36	2M	768
09/08/2024	-4,11%	-0,44	10,26	10,05	9,81	10,28	3M	670
08/08/2024	2,00%	0,21	10,70	10,40	10,32	10,86	1M	298
07/08/2024	3,15%	0,32	10,49	10,17	10,16	10,49	735K	213
06/08/2024	0,99%	0,10	10,17	10,05	10,05	10,18	194K	97
05/08/2024	-2,14%	-0,22	10,07	10,10	9,94	10,18	643K	223
02/08/2024	0,39%	0,04	10,29	10,20	10,00	10,43	664K	259
01/08/2024	-0,19%	-0,02	10,25	10,26	10,25	10,57	855K	396
31/07/2024	1,48%	0,15	10,27	10,28	10,10	10,28	1M	572
30/07/2024	-3,16%	-0,33	10,12	10,45	10,08	10,45	2M	669
29/07/2024	1,06%	0,11	10,45	10,26	10,23	10,45	315K	140
26/07/2024	1,77%	0,18	10,34	10,17	10,17	10,45	479K	302
25/07/2024	-2,21%	-0,23	10,16	10,41	10,16	10,42	358K	110
24/07/2024	1,56%	0,16	10,39	10,22	10,17	10,47	318K	214
23/07/2024	-1,63%	-0,17	10,23	10,37	10,16	10,40	317K	189
22/07/2024	3,48%	0,35	10,40	10,04	10,04	10,52	1M	351
19/07/2024	-0,89%	-0,09	10,05	10,15	9,90	10,28	860K	327
18/07/2024	-2,78%	-0,29	10,14	10,43	10,10	10,47	686K	292
17/07/2024	0,10%	0,01	10,43	10,45	10,33	10,49	409K	173
16/07/2024	-0,67%	-0,07	10,42	10,46	10,39	10,54	312K	156
15/07/2024	-0,19%	-0,02	10,49	10,51	10,42	10,61	208K	135
12/07/2024	0,29%	0,03	10,51	10,46	10,45	10,63	496K	194
11/07/2024	1,26%	0,13	10,48	10,28	10,28	10,60	519K	262
10/07/2024	1,17%	0,12	10,35	10,23	10,07	10,47	1M	386
09/07/2024	-0,20%	-0,02	10,23	10,22	10,14	10,34	506K	220
08/07/2024	-1,63%	-0,17	10,25	10,41	10,25	10,49	282K	146
05/07/2024	-0,19%	-0,02	10,42	10,50	10,40	10,57	289K	189
04/07/2024	-0,57%	-0,06	10,44	10,54	10,44	10,75	830K	383
03/07/2024	1,74%	0,18	10,50	10,33	10,33	10,61	389K	160
02/07/2024	0,19%	0,02	10,32	10,33	10,20	10,50	424K	255
01/07/2024	-1,72%	-0,18	10,30	10,49	10,30	10,67	559K	292
28/06/2024	0,29%	0,03	10,48	10,35	10,35	10,68	4M	2.252
27/06/2024	1,06%	0,11	10,45	10,34	10,13	10,64	3M	1.611
26/06/2024	2,27%	0,23	10,34	10,18	10,02	10,50	4M	2.109
25/06/2024	-0,49%	-0,05	10,11	10,16	10,04	10,30	1M	783
24/06/2024	0,59%	0,06	10,16	10,10	10,02	10,30	1M	898
21/06/2024	1,00%	0,10	10,10	10,00	10,00	10,19	530K	366
20/06/2024	0,40%	0,04	10,00	10,14	9,92	10,27	679K	477
19/06/2024	-0,40%	-0,04	9,96	10,00	9,89	10,26	503K	356
18/06/2024	-0,79%	-0,08	10,00	10,01	9,99	10,19	550K	413
17/06/2024	0,50%	0,05	10,08	10,03	9,76	10,17	856K	421
14/06/2024	0,00%	0,00	10,03	10,24	10,03	10,28	230K	105
13/06/2024	-1,18%	-0,12	10,03	10,11	10,01	10,25	622K	154
12/06/2024	-2,78%	-0,29	10,15	10,44	10,15	10,44	324K	129
11/06/2024	2,15%	0,22	10,44	10,22	10,16	10,45	343K	99
10/06/2024	-1,83%	-0,19	10,22	10,39	10,11	10,46	570K	236
07/06/2024	-0,67%	-0,07	10,41	10,48	10,37	10,59	345K	214
06/06/2024	-1,13%	-0,12	10,48	10,34	10,34	10,60	536K	232
05/06/2024	1,73%	0,18	10,60	10,63	10,31	10,66	356K	211
04/06/2024	-0,86%	-0,09	10,42	10,50	10,34	10,70	879K	331
03/06/2024	1,84%	0,19	10,51	10,38	10,27	10,74	678K	352
31/05/2024	-1,62%	-0,17	10,32	10,41	10,32	10,52	227K	107
29/05/2024	-0,47%	-0,05	10,49	10,66	10,43	10,66	337K	106
28/05/2024	-0,38%	-0,04	10,54	10,82	10,50	10,82	983K	181
27/05/2024	-4,17%	-0,46	10,58	11,00	10,58	11,00	815K	244
24/05/2024	0,91%	0,10	11,04	10,86	10,86	11,15	640K	186
23/05/2024	-1,71%	-0,19	10,94	11,12	10,83	11,13	607K	295
22/05/2024	6,41%	0,67	11,13	10,47	10,43	11,30	3M	992
21/05/2024	-1,32%	-0,14	10,46	10,45	10,37	10,51	486K	213
20/05/2024	3,11%	0,32	10,60	10,30	10,27	10,60	467K	184
17/05/2024	-0,77%	-0,08	10,28	10,35	10,25	10,36	324K	179
16/05/2024	0,10%	0,01	10,36	10,31	10,28	10,49	462K	260
15/05/2024	-0,67%	-0,07	10,35	10,45	10,24	10,64	1M	513
14/05/2024	-	-	10,42	10,50	10,42	10,61	422K	180

Date,Open,High,Low,Close,Volume
19-Nov-24,8.14,8.36,8.09,8.15,738189
18-Nov-24,8.26,8.35,8.07,8.13,693276
14-Nov-24,8.34,8.42,8.02,8.21,1090816
13-Nov-24,8.41,8.47,7.95,8.30,2754849
12-Nov-24,8.81,8.83,8.30,8.30,1714051
11-Nov-24,8.61,8.90,8.47,8.87,854875
08-Nov-24,8.65,8.70,8.50,8.61,669681
07-Nov-24,8.72,8.88,8.65,8.65,772697
06-Nov-24,8.76,8.86,8.71,8.73,353351
05-Nov-24,8.97,8.97,8.76,8.82,479697
04-Nov-24,8.98,8.98,8.77,8.90,747126
01-Nov-24,8.88,8.93,8.73,8.93,531719
31-Oct-24,9.00,9.03,8.78,8.78,383254
30-Oct-24,8.85,9.12,8.84,8.97,472477
29-Oct-24,8.88,8.88,8.75,8.88,406402
28-Oct-24,8.80,8.98,8.74,8.76,471473
25-Oct-24,8.72,8.85,8.70,8.70,430609
24-Oct-24,8.80,8.89,8.63,8.63,799690
23-Oct-24,9.06,9.06,8.80,8.80,327792
22-Oct-24,8.92,9.09,8.88,8.99,546484
21-Oct-24,8.87,9.05,8.87,8.95,595885
18-Oct-24,8.88,9.01,8.84,8.87,481743
17-Oct-24,8.90,9.02,8.83,8.89,495451
16-Oct-24,9.04,9.07,8.91,8.93,535744
15-Oct-24,8.90,9.16,8.83,9.04,601727
14-Oct-24,8.75,8.90,8.68,8.87,505398
11-Oct-24,8.90,8.93,8.70,8.70,429130
10-Oct-24,8.78,8.98,8.76,8.95,592053
09-Oct-24,8.75,8.77,8.65,8.68,434801
08-Oct-24,8.75,8.86,8.68,8.75,510184
07-Oct-24,8.90,8.95,8.78,8.79,515609
04-Oct-24,8.87,8.91,8.77,8.91,460403
03-Oct-24,8.92,9.01,8.78,8.83,492091
02-Oct-24,8.99,9.16,8.92,9.04,604284
01-Oct-24,9.00,9.09,8.85,8.87,662918
30-Sep-24,9.10,9.12,8.85,8.98,826606
27-Sep-24,8.87,9.26,8.83,9.10,827650
26-Sep-24,8.93,8.93,8.79,8.88,466924
25-Sep-24,8.86,8.97,8.78,8.83,957684
24-Sep-24,8.90,8.94,8.79,8.86,381558
23-Sep-24,8.85,8.85,8.64,8.79,601470
20-Sep-24,9.04,9.04,8.66,8.78,1239428
19-Sep-24,9.14,9.17,8.98,9.03,1943984
18-Sep-24,9.15,9.24,8.98,9.06,2681117
17-Sep-24,9.32,9.32,9.13,9.15,439057
16-Sep-24,9.13,9.29,9.09,9.25,492039
13-Sep-24,9.13,9.49,9.13,9.29,793445
12-Sep-24,9.18,9.29,9.09,9.13,431470
11-Sep-24,9.27,9.29,9.13,9.29,270761
10-Sep-24,8.95,9.29,8.95,9.29,725817
09-Sep-24,9.10,9.18,8.98,8.98,1057729
06-Sep-24,9.43,9.43,8.98,9.08,3855840
05-Sep-24,9.60,9.60,9.45,9.51,297029
04-Sep-24,9.47,9.60,9.45,9.59,623363
03-Sep-24,9.53,9.68,9.45,9.45,520003
02-Sep-24,9.65,9.65,9.49,9.49,653359
30-Aug-24,9.70,9.80,9.65,9.71,302795
29-Aug-24,9.80,9.89,9.71,9.72,601810
28-Aug-24,9.79,9.89,9.74,9.82,717159
27-Aug-24,9.71,10.03,9.71,9.91,1306029
26-Aug-24,9.75,10.01,9.75,9.80,1186950
23-Aug-24,9.53,9.88,9.51,9.75,1859845
22-Aug-24,9.73,9.73,9.39,9.42,1433696
21-Aug-24,9.57,9.75,9.43,9.65,1495399
20-Aug-24,9.57,9.58,9.33,9.45,2374125
19-Aug-24,9.60,9.78,9.53,9.56,1799020
16-Aug-24,9.76,9.76,9.60,9.60,646068
15-Aug-24,9.84,9.84,9.55,9.62,1012478
14-Aug-24,9.86,10.05,9.62,9.65,1022459
13-Aug-24,9.90,10.00,9.84,9.86,1028057
12-Aug-24,10.26,10.36,9.81,9.81,1985504
09-Aug-24,10.05,10.28,9.81,10.26,2663904
08-Aug-24,10.40,10.86,10.32,10.70,1432022
07-Aug-24,10.17,10.49,10.16,10.49,735016
06-Aug-24,10.05,10.18,10.05,10.17,193808
05-Aug-24,10.10,10.18,9.94,10.07,643291
02-Aug-24,10.20,10.43,10.00,10.29,663809
01-Aug-24,10.26,10.57,10.25,10.25,854669
31-Jul-24,10.28,10.28,10.10,10.27,1453085
30-Jul-24,10.45,10.45,10.08,10.12,1589242
29-Jul-24,10.26,10.45,10.23,10.45,314853
26-Jul-24,10.17,10.45,10.17,10.34,479416
25-Jul-24,10.41,10.42,10.16,10.16,357505
24-Jul-24,10.22,10.47,10.17,10.39,317677
23-Jul-24,10.37,10.40,10.16,10.23,316626
22-Jul-24,10.04,10.52,10.04,10.40,1127581
19-Jul-24,10.15,10.28,9.90,10.05,859695
18-Jul-24,10.43,10.47,10.10,10.14,685862
17-Jul-24,10.45,10.49,10.33,10.43,408822
16-Jul-24,10.46,10.54,10.39,10.42,312106
15-Jul-24,10.51,10.61,10.42,10.49,207682
12-Jul-24,10.46,10.63,10.45,10.51,496459
11-Jul-24,10.28,10.60,10.28,10.48,518504
10-Jul-24,10.23,10.47,10.07,10.35,1468884
09-Jul-24,10.22,10.34,10.14,10.23,506436
08-Jul-24,10.41,10.49,10.25,10.25,282444
05-Jul-24,10.50,10.57,10.40,10.42,288987
04-Jul-24,10.54,10.75,10.44,10.44,829639
03-Jul-24,10.33,10.61,10.33,10.50,388527
02-Jul-24,10.33,10.50,10.20,10.32,423865
01-Jul-24,10.49,10.67,10.30,10.30,558631
28-Jun-24,10.35,10.68,10.35,10.48,3654870
27-Jun-24,10.34,10.64,10.13,10.45,2784506
26-Jun-24,10.18,10.50,10.02,10.34,3631128
25-Jun-24,10.16,10.30,10.04,10.11,1048505
24-Jun-24,10.10,10.30,10.02,10.16,1426961
21-Jun-24,10.00,10.19,10.00,10.10,530045
20-Jun-24,10.14,10.27,9.92,10.00,678859
19-Jun-24,10.00,10.26,9.89,9.96,502642
18-Jun-24,10.01,10.19,9.99,10.00,550447
17-Jun-24,10.03,10.17,9.76,10.08,856284
14-Jun-24,10.24,10.28,10.03,10.03,229510
13-Jun-24,10.11,10.25,10.01,10.03,622095
12-Jun-24,10.44,10.44,10.15,10.15,323854
11-Jun-24,10.22,10.45,10.16,10.44,342803
10-Jun-24,10.39,10.46,10.11,10.22,569905
07-Jun-24,10.48,10.59,10.37,10.41,345103
06-Jun-24,10.34,10.60,10.34,10.48,535620
05-Jun-24,10.63,10.66,10.31,10.60,356225
04-Jun-24,10.50,10.70,10.34,10.42,879367
03-Jun-24,10.38,10.74,10.27,10.51,677734
31-May-24,10.41,10.52,10.32,10.32,226555
29-May-24,10.66,10.66,10.43,10.49,336915
28-May-24,10.82,10.82,10.50,10.54,983045
27-May-24,11.00,11.00,10.58,10.58,814866
24-May-24,10.86,11.15,10.86,11.04,640422
23-May-24,11.12,11.13,10.83,10.94,606772
22-May-24,10.47,11.30,10.43,11.13,2859753
21-May-24,10.45,10.51,10.37,10.46,486150
20-May-24,10.30,10.60,10.27,10.60,466622
17-May-24,10.35,10.36,10.25,10.28,323526
16-May-24,10.31,10.49,10.28,10.36,462089
15-May-24,10.45,10.64,10.24,10.35,1209521
14-May-24,10.50,10.61,10.42,10.42,421550

*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: DEXP3