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
24/07/2026	1,41%	1,40	100,99	98,60	98,52	100,99	691K	106
23/07/2026	2,39%	2,32	99,59	98,68	98,68	100,74	678K	168
22/07/2026	1,68%	1,61	97,27	97,00	96,81	97,90	568K	213
21/07/2026	1,54%	1,45	95,66	93,03	93,03	96,04	901K	100
20/07/2026	-0,34%	-0,32	94,21	94,23	92,95	94,82	182K	68
17/07/2026	0,90%	0,84	94,53	95,40	93,97	95,85	647K	151
16/07/2026	1,90%	1,75	93,69	92,81	92,25	93,74	291K	125
15/07/2026	-0,82%	-0,76	91,94	90,84	90,41	92,02	350K	50
14/07/2026	-0,35%	-0,33	92,70	93,03	91,33	93,03	1M	118
13/07/2026	5,54%	4,88	93,03	89,39	89,39	93,15	2M	310
10/07/2026	0,17%	0,15	88,15	92,39	87,61	92,39	1M	83
09/07/2026	-3,14%	-2,85	88,00	91,76	87,76	91,76	569K	227
08/07/2026	1,61%	1,44	90,85	91,51	89,99	92,56	337K	149
07/07/2026	2,00%	1,75	89,41	87,66	87,66	91,32	1M	102
06/07/2026	-1,56%	-1,39	87,66	89,95	87,50	89,95	895K	74
03/07/2026	0,13%	0,12	89,05	89,53	87,92	89,53	27K	32
02/07/2026	0,19%	0,17	88,93	88,76	88,62	90,20	824K	208
01/07/2026	1,38%	1,21	88,76	87,82	87,82	89,17	163K	112
30/06/2026	-0,39%	-0,34	87,55	88,77	87,55	88,77	798K	54
29/06/2026	-0,14%	-0,12	87,89	88,03	87,76	88,74	94K	46
26/06/2026	-0,73%	-0,65	88,01	88,40	87,75	88,69	462K	58
25/06/2026	-0,03%	-0,03	88,66	88,01	87,90	89,28	351K	168
24/06/2026	-2,16%	-1,96	88,69	88,83	88,02	89,75	3M	1.885
23/06/2026	1,30%	1,16	90,65	89,49	89,49	90,98	283K	169
22/06/2026	-0,79%	-0,71	89,49	88,39	88,08	89,49	6M	105
19/06/2026	2,65%	2,33	90,20	87,50	87,50	90,20	19K	47
18/06/2026	-1,90%	-1,70	87,87	87,80	87,50	89,49	916K	101
17/06/2026	-0,09%	-0,08	89,57	90,55	88,99	90,55	329K	65
16/06/2026	0,46%	0,41	89,65	87,45	87,45	90,37	1M	80
15/06/2026	-4,32%	-4,03	89,24	91,10	86,56	91,10	2M	290
12/06/2026	-0,10%	-0,09	93,27	94,30	92,28	94,43	1M	205
11/06/2026	-4,51%	-4,41	93,36	97,77	93,36	98,23	2M	160
10/06/2026	1,95%	1,87	97,77	97,09	96,61	98,53	2M	121
09/06/2026	-2,12%	-2,08	95,90	96,06	95,51	97,37	4M	141
08/06/2026	1,72%	1,66	97,98	96,33	96,33	99,32	1M	476
05/06/2026	-0,90%	-0,87	96,32	98,04	95,80	98,04	1M	228
03/06/2026	3,54%	3,32	97,19	94,81	94,65	98,07	2M	145
02/06/2026	0,34%	0,32	93,87	93,10	93,10	94,44	1M	81
01/06/2026	2,02%	1,85	93,55	91,71	91,71	94,14	1M	179
29/05/2026	-2,19%	-2,05	91,70	93,75	91,51	93,75	279K	100
28/05/2026	-0,05%	-0,05	93,75	94,00	92,38	95,00	786K	108
27/05/2026	-0,22%	-0,21	93,80	94,00	92,25	94,01	1M	157
26/05/2026	0,14%	0,13	94,01	95,45	94,00	97,03	545K	107
25/05/2026	-4,00%	-3,91	93,88	95,55	93,69	97,05	583K	214
22/05/2026	1,12%	1,08	97,79	97,68	96,21	97,79	5M	98
21/05/2026	-1,44%	-1,41	96,71	98,38	95,79	99,50	13M	334
20/05/2026	-3,92%	-4,00	98,12	103,15	98,12	103,15	778K	157
19/05/2026	2,36%	2,35	102,12	100,05	100,05	102,69	9M	230
18/05/2026	0,28%	0,28	99,77	99,49	97,50	101,17	1M	253
15/05/2026	5,41%	5,11	99,49	96,07	96,07	99,78	3M	426
14/05/2026	1,14%	1,06	94,38	93,32	93,32	94,64	183K	88
13/05/2026	1,30%	1,20	93,32	93,05	92,14	94,65	2M	146
12/05/2026	1,02%	0,93	92,12	91,60	91,60	92,85	669K	259
11/05/2026	3,03%	2,68	91,19	88,95	88,95	91,60	1M	285
08/05/2026	-1,27%	-1,14	88,51	90,15	88,14	90,15	2M	152
07/05/2026	-1,66%	-1,51	89,65	89,91	88,62	90,35	2M	175
06/05/2026	-3,93%	-3,73	91,16	91,86	90,54	92,57	4M	828
05/05/2026	-0,60%	-0,57	94,89	93,55	93,55	95,50	155K	162
04/05/2026	0,03%	0,03	95,46	95,43	92,82	95,93	3M	438
30/04/2026	-0,97%	-0,93	95,43	94,87	94,59	96,83	2M	397
29/04/2026	3,09%	2,89	96,36	94,01	94,01	96,90	876K	177
28/04/2026	1,18%	1,09	93,47	94,30	93,47	95,10	1M	176
27/04/2026	-0,01%	-0,01	92,38	92,48	92,06	94,00	503K	161
24/04/2026	-1,45%	-1,36	92,39	94,84	91,86	94,84	577K	109
23/04/2026	1,32%	1,22	93,75	92,80	91,90	94,30	845K	90
22/04/2026	1,97%	1,79	92,53	91,66	91,66	93,58	3M	353
20/04/2026	0,02%	0,02	90,74	91,64	90,74	93,06	481K	162
17/04/2026	-4,03%	-3,81	90,72	91,88	88,29	91,88	2M	329
16/04/2026	0,08%	0,08	94,53	93,10	93,10	95,72	817K	108
15/04/2026	1,80%	1,67	94,45	93,71	92,11	94,45	512K	1.784
14/04/2026	-3,05%	-2,92	92,78	93,78	91,29	94,23	2M	276
13/04/2026	0,63%	0,60	95,70	97,69	94,54	97,69	3M	436
10/04/2026	-3,31%	-3,26	95,10	98,35	95,10	98,35	895K	363
09/04/2026	-1,14%	-1,13	98,36	100,70	97,64	101,03	1M	348
08/04/2026	-4,95%	-5,18	99,49	102,49	95,77	102,49	19M	419
07/04/2026	0,08%	0,08	104,67	105,70	104,44	107,26	13M	2.125
06/04/2026	1,37%	1,41	104,59	102,16	102,16	104,86	1M	263
02/04/2026	-0,02%	-0,02	103,18	107,13	102,78	107,34	3M	535
01/04/2026	-5,56%	-6,08	103,20	107,09	101,00	108,23	1M	275
31/03/2026	-2,97%	-3,35	109,28	113,19	107,63	113,96	2M	447
30/03/2026	0,93%	1,04	112,63	112,50	112,24	115,41	1M	174
27/03/2026	2,38%	2,59	111,59	109,19	108,38	111,86	1M	185
26/03/2026	2,47%	2,63	109,00	107,77	105,90	109,00	2M	171
25/03/2026	-2,32%	-2,53	106,37	106,72	106,21	107,87	2M	126
24/03/2026	3,60%	3,78	108,90	105,87	105,87	110,01	2M	224
23/03/2026	-1,10%	-1,17	105,12	102,58	102,35	105,52	8M	282
20/03/2026	3,29%	3,39	106,29	104,03	103,90	107,29	11M	362
19/03/2026	-0,69%	-0,72	102,90	104,71	102,27	105,55	7M	991
18/03/2026	-0,08%	-0,08	103,62	103,71	103,11	104,61	5M	2.321
17/03/2026	1,20%	1,23	103,70	103,50	101,89	104,60	3M	219
16/03/2026	-1,63%	-1,70	102,47	102,96	102,25	103,99	5M	259
13/03/2026	3,68%	3,70	104,17	100,50	100,33	104,28	13M	515
12/03/2026	3,40%	3,30	100,47	98,50	98,36	101,39	5M	267
11/03/2026	1,93%	1,84	97,17	98,00	95,21	98,00	561K	204
10/03/2026	-1,76%	-1,71	95,33	95,95	94,88	97,04	2M	398
09/03/2026	-1,62%	-1,60	97,04	99,99	96,56	100,13	8M	505
06/03/2026	-0,04%	-0,04	98,64	101,45	98,64	101,85	2M	1.068
05/03/2026	0,75%	0,73	98,68	98,88	97,84	99,89	1M	205
04/03/2026	-1,92%	-1,92	97,95	99,99	96,58	99,99	6M	279
03/03/2026	0,10%	0,10	99,87	100,78	98,94	103,37	5M	782
02/03/2026	1,34%	1,32	99,77	104,40	99,35	104,62	21M	502
27/02/2026	3,12%	2,98	98,45	96,44	96,13	98,45	960K	172
26/02/2026	-0,34%	-0,33	95,47	95,80	94,59	97,08	414K	94
25/02/2026	-0,07%	-0,07	95,80	95,87	94,75	96,47	453K	125
24/02/2026	-2,08%	-2,04	95,87	97,70	95,74	98,02	679K	130
23/02/2026	2,36%	2,26	97,91	96,00	95,07	97,98	958K	144
20/02/2026	-2,78%	-2,74	95,65	98,41	94,97	99,00	1M	263
19/02/2026	0,14%	0,14	98,39	99,76	98,39	100,27	782K	126
18/02/2026	0,98%	0,95	98,25	96,90	96,90	98,77	452K	241
13/02/2026	-0,59%	-0,58	97,30	97,76	96,70	98,81	466K	93
12/02/2026	-2,85%	-2,87	97,88	100,69	97,81	100,69	332K	124
11/02/2026	2,26%	2,23	100,75	99,51	97,78	100,99	570K	142
10/02/2026	0,41%	0,40	98,52	97,08	97,08	98,69	2M	1.303
09/02/2026	1,42%	1,37	98,12	97,70	96,10	98,12	2M	222
06/02/2026	0,94%	0,90	96,75	95,85	95,21	97,66	2M	210
05/02/2026	-0,71%	-0,69	95,85	97,51	94,67	97,51	1M	1.267
04/02/2026	2,36%	2,23	96,54	94,89	93,75	96,91	3M	181
03/02/2026	3,90%	3,54	94,31	90,69	89,84	94,97	1M	206
02/02/2026	-2,16%	-2,00	90,77	91,70	90,77	92,66	967K	234
30/01/2026	1,40%	1,28	92,77	91,11	90,00	93,45	2M	178
29/01/2026	2,80%	2,49	91,49	90,07	90,07	91,96	521K	261
28/01/2026	0,70%	0,62	89,00	89,27	88,86	89,84	366K	84
27/01/2026	-0,47%	-0,42	88,38	89,69	88,38	89,69	809K	83
26/01/2026	-0,07%	-0,06	88,80	89,84	88,45	90,60	354K	122
23/01/2026	0,84%	0,74	88,86	89,01	88,68	90,00	682K	177
22/01/2026	-1,32%	-1,18	88,12	88,82	87,51	88,82	855K	150
21/01/2026	1,26%	1,11	89,30	88,00	87,81	89,30	900K	142
20/01/2026	0,98%	0,86	88,19	88,00	87,29	88,89	2M	5.545
19/01/2026	0,58%	0,50	87,33	87,28	86,10	89,00	337K	94
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	-	-	83,47	84,01	82,60	84,01	2M	216

Date,Open,High,Low,Close,Volume
24-Jul-26,98.60,100.99,98.52,100.99,691145
23-Jul-26,98.68,100.74,98.68,99.59,678305
22-Jul-26,97.00,97.90,96.81,97.27,567858
21-Jul-26,93.03,96.04,93.03,95.66,901042
20-Jul-26,94.23,94.82,92.95,94.21,181679
17-Jul-26,95.40,95.85,93.97,94.53,646687
16-Jul-26,92.81,93.74,92.25,93.69,291049
15-Jul-26,90.84,92.02,90.41,91.94,349848
14-Jul-26,93.03,93.03,91.33,92.70,1259011
13-Jul-26,89.39,93.15,89.39,93.03,2387256
10-Jul-26,92.39,92.39,87.61,88.15,1341071
09-Jul-26,91.76,91.76,87.76,88.00,569187
08-Jul-26,91.51,92.56,89.99,90.85,336518
07-Jul-26,87.66,91.32,87.66,89.41,1466034
06-Jul-26,89.95,89.95,87.50,87.66,895265
03-Jul-26,89.53,89.53,87.92,89.05,26919
02-Jul-26,88.76,90.20,88.62,88.93,823690
01-Jul-26,87.82,89.17,87.82,88.76,162848
30-Jun-26,88.77,88.77,87.55,87.55,798402
29-Jun-26,88.03,88.74,87.76,87.89,93631
26-Jun-26,88.40,88.69,87.75,88.01,462201
25-Jun-26,88.01,89.28,87.90,88.66,350601
24-Jun-26,88.83,89.75,88.02,88.69,2565989
23-Jun-26,89.49,90.98,89.49,90.65,283064
22-Jun-26,88.39,89.49,88.08,89.49,6453502
19-Jun-26,87.50,90.20,87.50,90.20,19374
18-Jun-26,87.80,89.49,87.50,87.87,916395
17-Jun-26,90.55,90.55,88.99,89.57,329266
16-Jun-26,87.45,90.37,87.45,89.65,1489253
15-Jun-26,91.10,91.10,86.56,89.24,1691397
12-Jun-26,94.30,94.43,92.28,93.27,1385635
11-Jun-26,97.77,98.23,93.36,93.36,1986049
10-Jun-26,97.09,98.53,96.61,97.77,2088584
09-Jun-26,96.06,97.37,95.51,95.90,4118417
08-Jun-26,96.33,99.32,96.33,97.98,1022007
05-Jun-26,98.04,98.04,95.80,96.32,1353130
03-Jun-26,94.81,98.07,94.65,97.19,1704042
02-Jun-26,93.10,94.44,93.10,93.87,1001310
01-Jun-26,91.71,94.14,91.71,93.55,1125326
29-May-26,93.75,93.75,91.51,91.70,278645
28-May-26,94.00,95.00,92.38,93.75,785931
27-May-26,94.00,94.01,92.25,93.80,1327906
26-May-26,95.45,97.03,94.00,94.01,544574
25-May-26,95.55,97.05,93.69,93.88,583322
22-May-26,97.68,97.79,96.21,97.79,4553177
21-May-26,98.38,99.50,95.79,96.71,13274670
20-May-26,103.15,103.15,98.12,98.12,778171
19-May-26,100.05,102.69,100.05,102.12,8957033
18-May-26,99.49,101.17,97.50,99.77,1377223
15-May-26,96.07,99.78,96.07,99.49,2771899
14-May-26,93.32,94.64,93.32,94.38,182926
13-May-26,93.05,94.65,92.14,93.32,2384164
12-May-26,91.60,92.85,91.60,92.12,669381
11-May-26,88.95,91.60,88.95,91.19,1085272
08-May-26,90.15,90.15,88.14,88.51,1682107
07-May-26,89.91,90.35,88.62,89.65,1659183
06-May-26,91.86,92.57,90.54,91.16,4000254
05-May-26,93.55,95.50,93.55,94.89,154562
04-May-26,95.43,95.93,92.82,95.46,3371734
30-Apr-26,94.87,96.83,94.59,95.43,1940147
29-Apr-26,94.01,96.90,94.01,96.36,876029
28-Apr-26,94.30,95.10,93.47,93.47,1331024
27-Apr-26,92.48,94.00,92.06,92.38,502530
24-Apr-26,94.84,94.84,91.86,92.39,576506
23-Apr-26,92.80,94.30,91.90,93.75,845195
22-Apr-26,91.66,93.58,91.66,92.53,2586140
20-Apr-26,91.64,93.06,90.74,90.74,480764
17-Apr-26,91.88,91.88,88.29,90.72,1552422
16-Apr-26,93.10,95.72,93.10,94.53,817458
15-Apr-26,93.71,94.45,92.11,94.45,512136
14-Apr-26,93.78,94.23,91.29,92.78,1926689
13-Apr-26,97.69,97.69,94.54,95.70,2559138
10-Apr-26,98.35,98.35,95.10,95.10,895367
09-Apr-26,100.70,101.03,97.64,98.36,1319018
08-Apr-26,102.49,102.49,95.77,99.49,18875136
07-Apr-26,105.70,107.26,104.44,104.67,12555141
06-Apr-26,102.16,104.86,102.16,104.59,1128691
02-Apr-26,107.13,107.34,102.78,103.18,3061478
01-Apr-26,107.09,108.23,101.00,103.20,1450396
31-Mar-26,113.19,113.96,107.63,109.28,1700742
30-Mar-26,112.50,115.41,112.24,112.63,1039193
27-Mar-26,109.19,111.86,108.38,111.59,1340348
26-Mar-26,107.77,109.00,105.90,109.00,1816820
25-Mar-26,106.72,107.87,106.21,106.37,1890509
24-Mar-26,105.87,110.01,105.87,108.90,1548880
23-Mar-26,102.58,105.52,102.35,105.12,7709955
20-Mar-26,104.03,107.29,103.90,106.29,10818411
19-Mar-26,104.71,105.55,102.27,102.90,7127895
18-Mar-26,103.71,104.61,103.11,103.62,4767159
17-Mar-26,103.50,104.60,101.89,103.70,3047044
16-Mar-26,102.96,103.99,102.25,102.47,4992608
13-Mar-26,100.50,104.28,100.33,104.17,12552236
12-Mar-26,98.50,101.39,98.36,100.47,4722445
11-Mar-26,98.00,98.00,95.21,97.17,560999
10-Mar-26,95.95,97.04,94.88,95.33,1720880
09-Mar-26,99.99,100.13,96.56,97.04,8284654
06-Mar-26,101.45,101.85,98.64,98.64,2113891
05-Mar-26,98.88,99.89,97.84,98.68,1073946
04-Mar-26,99.99,99.99,96.58,97.95,5607501
03-Mar-26,100.78,103.37,98.94,99.87,5490023
02-Mar-26,104.40,104.62,99.35,99.77,20918876
27-Feb-26,96.44,98.45,96.13,98.45,959894
26-Feb-26,95.80,97.08,94.59,95.47,413736
25-Feb-26,95.87,96.47,94.75,95.80,453033
24-Feb-26,97.70,98.02,95.74,95.87,679018
23-Feb-26,96.00,97.98,95.07,97.91,958063
20-Feb-26,98.41,99.00,94.97,95.65,1174800
19-Feb-26,99.76,100.27,98.39,98.39,782261
18-Feb-26,96.90,98.77,96.90,98.25,451702
13-Feb-26,97.76,98.81,96.70,97.30,465705
12-Feb-26,100.69,100.69,97.81,97.88,331712
11-Feb-26,99.51,100.99,97.78,100.75,570023
10-Feb-26,97.08,98.69,97.08,98.52,1689954
09-Feb-26,97.70,98.12,96.10,98.12,1818727
06-Feb-26,95.85,97.66,95.21,96.75,1953950
05-Feb-26,97.51,97.51,94.67,95.85,1053411
04-Feb-26,94.89,96.91,93.75,96.54,2895334
03-Feb-26,90.69,94.97,89.84,94.31,1027111
02-Feb-26,91.70,92.66,90.77,90.77,966677
30-Jan-26,91.11,93.45,90.00,92.77,1739024
29-Jan-26,90.07,91.96,90.07,91.49,520699
28-Jan-26,89.27,89.84,88.86,89.00,366018
27-Jan-26,89.69,89.69,88.38,88.38,808517
26-Jan-26,89.84,90.60,88.45,88.80,354400
23-Jan-26,89.01,90.00,88.68,88.86,681954
22-Jan-26,88.82,88.82,87.51,88.12,855099
21-Jan-26,88.00,89.30,87.81,89.30,900333
20-Jan-26,88.00,88.89,87.29,88.19,1544731
19-Jan-26,87.28,89.00,86.10,87.33,336550
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

*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