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
11/07/2025	0,54%	0,43	79,86	80,00	79,51	80,50	1M	454
10/07/2025	2,15%	1,67	79,43	79,04	78,20	79,90	2M	1.516
09/07/2025	0,01%	0,01	77,76	76,19	76,19	78,15	772K	251
08/07/2025	2,69%	2,04	77,75	76,47	75,40	77,93	1M	415
07/07/2025	-2,51%	-1,95	75,71	77,00	75,60	77,00	999K	983
04/07/2025	2,13%	1,62	77,66	76,05	75,36	77,66	683K	128
03/07/2025	1,39%	1,04	76,04	75,01	74,99	76,31	1M	512

02/07/2025	0,71%	0,53	75,00	75,10	74,37	75,42	1M	1.053
01/07/2025	-0,21%	-0,16	74,47	73,11	73,00	74,84	2M	1.217
27/06/2025	-0,94%	-0,71	74,63	75,75	74,24	75,75	278K	183
26/06/2025	0,08%	0,06	75,34	75,00	74,99	76,00	2M	760
25/06/2025	0,88%	0,66	75,28	75,43	74,87	75,93	1M	1.013
24/06/2025	-2,94%	-2,26	74,62	76,00	74,48	76,18	3M	362
23/06/2025	-3,42%	-2,72	76,88	80,40	76,50	80,68	5M	803
20/06/2025	2,09%	1,63	79,60	78,29	77,57	79,60	3M	303
18/06/2025	-0,18%	-0,14	77,97	78,90	77,67	78,92	748K	330
17/06/2025	1,75%	1,34	78,11	78,00	77,15	79,02	2M	438
16/06/2025	-0,57%	-0,44	76,77	77,71	76,60	77,91	2M	438
13/06/2025	1,86%	1,41	77,21	79,11	76,84	79,26	4M	359
12/06/2025	0,80%	0,60	75,80	75,90	74,96	76,43	2M	467
11/06/2025	1,09%	0,81	75,20	75,00	73,80	75,62	3M	300
10/06/2025	1,63%	1,19	74,39	73,15	73,15	74,99	2M	360
09/06/2025	0,77%	0,56	73,20	72,60	72,60	73,78	1M	469
06/06/2025	1,97%	1,40	72,64	71,92	71,33	73,25	1M	551
05/06/2025	-1,11%	-0,80	71,24	72,77	71,18	72,77	1M	498
04/06/2025	-1,15%	-0,84	72,04	72,88	72,03	73,72	823K	686
03/06/2025	-0,11%	-0,08	72,88	73,70	72,68	73,88	2M	244
02/06/2025	0,12%	0,09	72,96	73,55	72,86	73,76	1M	1.251
30/05/2025	0,28%	0,20	72,87	72,67	72,35	73,17	590K	410
29/05/2025	0,41%	0,30	72,67	72,36	71,95	72,75	1M	810
28/05/2025	-0,37%	-0,27	72,37	74,00	72,37	74,37	1M	327
27/05/2025	-1,84%	-1,36	72,64	73,40	72,64	73,48	3M	889
26/05/2025	2,92%	2,10	74,00	71,89	71,87	74,00	419K	219
23/05/2025	-1,21%	-0,88	71,90	73,51	71,90	73,53	2M	311
22/05/2025	-0,63%	-0,46	72,78	72,80	71,86	73,24	2M	575
21/05/2025	-1,78%	-1,33	73,24	74,57	73,24	74,57	802K	311
20/05/2025	-1,17%	-0,88	74,57	75,40	74,28	75,45	2M	526
19/05/2025	-1,35%	-1,03	75,45	77,25	74,90	77,25	900K	347
16/05/2025	-0,39%	-0,30	76,48	77,44	76,42	77,72	931K	414
15/05/2025	0,68%	0,52	76,78	75,50	74,60	77,13	2M	330
14/05/2025	-1,60%	-1,24	76,26	77,01	75,47	77,01	10M	534
13/05/2025	0,16%	0,12	77,50	78,37	76,67	81,50	1M	381
12/05/2025	2,34%	1,77	77,38	77,21	77,05	78,19	856K	283
09/05/2025	0,65%	0,49	75,61	75,13	75,12	75,97	287K	237
08/05/2025	0,28%	0,21	75,12	74,95	74,76	75,98	840K	461
07/05/2025	0,39%	0,29	74,91	75,01	74,45	75,54	771K	543
06/05/2025	1,80%	1,32	74,62	75,15	73,98	75,56	1M	657
05/05/2025	-3,35%	-2,54	73,30	73,65	72,81	74,14	3M	300
02/05/2025	1,65%	1,23	75,84	74,61	73,87	75,94	4M	1.125
30/04/2025	-2,09%	-1,59	74,61	75,92	73,57	76,08	4M	1.574
29/04/2025	-0,24%	-0,18	76,20	76,25	75,99	76,71	160K	228
28/04/2025	-1,23%	-0,95	76,38	77,64	76,30	77,64	597K	232
25/04/2025	0,60%	0,46	77,33	76,87	76,28	77,33	322K	297
24/04/2025	0,76%	0,58	76,87	77,06	75,88	77,08	2M	228
23/04/2025	-1,20%	-0,93	76,29	77,70	75,85	77,70	1M	275
22/04/2025	-0,52%	-0,40	77,22	77,61	76,20	77,93	1M	307
17/04/2025	2,13%	1,62	77,62	76,89	76,57	78,92	1M	280
16/04/2025	0,20%	0,15	76,00	76,99	75,94	77,35	2M	298
15/04/2025	0,65%	0,49	75,85	75,36	75,33	77,10	555K	585
14/04/2025	-0,15%	-0,11	75,36	77,14	75,24	77,14	366K	1.524
11/04/2025	3,67%	2,67	75,47	73,40	72,80	76,06	987K	827
10/04/2025	-5,56%	-4,29	72,80	77,05	72,50	77,05	982K	751
09/04/2025	4,19%	3,10	77,09	74,88	74,10	77,95	964K	605
08/04/2025	-2,84%	-2,16	73,99	77,50	73,99	77,76	2M	858
07/04/2025	0,40%	0,30	76,15	75,19	72,60	76,87	904K	704
04/04/2025	-3,66%	-2,88	75,85	79,68	75,66	79,68	2M	1.118
03/04/2025	-6,64%	-5,60	78,73	82,00	78,73	82,00	2M	518
02/04/2025	0,05%	0,04	84,33	83,80	83,56	84,49	1M	666
01/04/2025	-1,21%	-1,03	84,29	84,85	83,75	85,52	2M	2.105
31/03/2025	0,74%	0,63	85,32	84,69	84,37	85,89	619K	203
28/03/2025	-0,22%	-0,19	84,69	85,17	84,30	85,17	337K	169
27/03/2025	0,49%	0,41	84,88	84,11	84,06	85,19	572K	421
26/03/2025	1,67%	1,39	84,47	83,01	83,01	85,09	911K	549
25/03/2025	-0,16%	-0,13	83,08	83,83	82,28	83,87	556K	301
24/03/2025	1,38%	1,13	83,21	82,08	82,06	83,86	2M	988
21/03/2025	-0,12%	-0,10	82,08	82,17	81,61	82,82	520K	307
20/03/2025	0,91%	0,74	82,18	81,05	80,97	82,19	295K	308
19/03/2025	0,83%	0,67	81,44	80,77	80,45	81,72	280K	326
18/03/2025	0,06%	0,05	80,77	81,53	79,54	81,53	365K	430
17/03/2025	1,06%	0,85	80,72	80,20	79,86	81,27	836K	955
14/03/2025	1,99%	1,56	79,87	79,03	77,94	80,28	1M	755
13/03/2025	-1,07%	-0,85	78,31	79,90	77,85	80,64	435K	721
12/03/2025	-0,21%	-0,17	79,16	79,34	78,76	80,14	618K	740
11/03/2025	-2,88%	-2,35	79,33	81,98	79,10	81,98	810K	301
10/03/2025	3,59%	2,83	81,68	79,43	78,85	81,97	930K	747
07/03/2025	2,14%	1,65	78,85	78,07	77,78	79,54	775K	246
06/03/2025	2,25%	1,70	77,20	75,69	75,01	77,62	3M	583
05/03/2025	-7,52%	-6,14	75,50	80,13	75,15	80,13	662K	316
28/02/2025	1,49%	1,20	81,64	78,82	78,82	81,76	613K	170
27/02/2025	1,39%	1,10	80,44	79,30	79,30	80,97	380K	900
26/02/2025	0,29%	0,23	79,34	79,11	78,18	79,68	1M	763
25/02/2025	-1,29%	-1,03	79,11	80,14	78,50	80,75	347K	259
24/02/2025	1,25%	0,99	80,14	79,11	78,86	80,20	433K	310
21/02/2025	-0,90%	-0,72	79,15	80,00	78,63	80,00	185K	421
20/02/2025	1,51%	1,19	79,87	78,68	78,42	80,04	586K	1.178
19/02/2025	0,94%	0,73	78,68	78,49	78,48	79,63	698K	413
18/02/2025	1,23%	0,95	77,95	77,00	76,99	79,00	6M	1.136
17/02/2025	0,06%	0,05	77,00	78,78	76,56	78,79	801K	830
14/02/2025	-1,09%	-0,85	76,95	78,71	76,92	78,85	7M	1.410
13/02/2025	-0,21%	-0,16	77,80	77,90	77,00	78,06	464K	261
12/02/2025	-2,42%	-1,93	77,96	80,17	77,02	80,17	4M	2.592
11/02/2025	-0,16%	-0,13	79,89	80,83	79,26	82,11	629K	517
10/02/2025	1,50%	1,18	80,02	78,85	78,84	81,06	2M	587
07/02/2025	0,87%	0,68	78,84	78,25	77,86	79,41	2M	664
06/02/2025	-2,21%	-1,77	78,16	80,09	77,71	80,12	3M	877
05/02/2025	1,19%	0,94	79,93	78,99	78,74	79,93	1M	1.813
04/02/2025	0,98%	0,77	78,99	77,52	76,94	79,41	1M	528
03/02/2025	0,55%	0,43	78,22	77,60	77,31	78,88	4M	1.402
31/01/2025	-2,93%	-2,35	77,79	80,91	77,40	80,91	4M	676
30/01/2025	0,55%	0,44	80,14	79,55	79,55	80,91	1M	892
29/01/2025	0,63%	0,50	79,70	79,00	78,59	79,74	1M	798
28/01/2025	-2,29%	-1,86	79,20	81,87	79,10	81,87	2M	356
27/01/2025	0,80%	0,64	81,06	80,42	80,29	81,72	2M	2.130
24/01/2025	-0,95%	-0,77	80,42	82,60	79,82	82,60	291K	425
23/01/2025	-0,06%	-0,05	81,19	82,06	80,90	82,42	416K	527
22/01/2025	-3,68%	-3,10	81,24	85,19	81,24	85,19	1M	759
21/01/2025	-0,66%	-0,56	84,34	84,76	83,60	84,99	2M	1.190
20/01/2025	-0,38%	-0,32	84,90	85,51	84,80	87,80	983K	355
17/01/2025	1,54%	1,29	85,22	83,93	83,91	85,45	546K	819
16/01/2025	0,37%	0,31	83,93	84,22	83,27	84,31	470K	395
15/01/2025	1,27%	1,05	83,62	82,57	82,48	83,95	673K	1.145
14/01/2025	-0,45%	-0,37	82,57	82,94	81,49	82,94	982K	427
13/01/2025	1,44%	1,18	82,94	81,76	81,57	83,57	1M	1.392
10/01/2025	3,38%	2,67	81,76	81,06	80,67	83,59	1M	868
09/01/2025	-2,48%	-2,01	79,09	81,20	79,09	81,85	261K	244
08/01/2025	-2,32%	-1,93	81,10	83,73	81,00	83,73	1M	415
07/01/2025	0,79%	0,65	83,03	83,16	81,90	83,54	1M	2.697
06/01/2025	-0,16%	-0,13	82,38	82,99	81,46	84,27	3M	497
03/01/2025	-0,04%	-0,03	82,51	83,22	82,20	83,79	3M	1.156
02/01/2025	0,43%	0,35	82,54	82,00	81,99	84,48	3M	475
30/12/2024	-0,51%	-0,42	82,19	82,99	81,58	82,99	2M	778
27/12/2024	0,30%	0,25	82,61	83,18	82,01	83,70	1M	1.353
26/12/2024	-0,15%	-0,12	82,36	82,35	81,84	82,63	622K	414
23/12/2024	-	-	82,48	81,37	80,92	82,49	1M	725

Date,Open,High,Low,Close,Volume
11-Jul-25,80.00,80.50,79.51,79.86,1008195
10-Jul-25,79.04,79.90,78.20,79.43,1718188
09-Jul-25,76.19,78.15,76.19,77.76,772139
08-Jul-25,76.47,77.93,75.40,77.75,1228674
07-Jul-25,77.00,77.00,75.60,75.71,998971
04-Jul-25,76.05,77.66,75.36,77.66,683011
03-Jul-25,75.01,76.31,74.99,76.04,1055886
02-Jul-25,75.10,75.42,74.37,75.00,1271038
01-Jul-25,73.11,74.84,73.00,74.47,1595167
27-Jun-25,75.75,75.75,74.24,74.63,278315
26-Jun-25,75.00,76.00,74.99,75.34,1716088
25-Jun-25,75.43,75.93,74.87,75.28,1332907
24-Jun-25,76.00,76.18,74.48,74.62,3232476
23-Jun-25,80.40,80.68,76.50,76.88,4949644
20-Jun-25,78.29,79.60,77.57,79.60,2664231
18-Jun-25,78.90,78.92,77.67,77.97,748243
17-Jun-25,78.00,79.02,77.15,78.11,1990898
16-Jun-25,77.71,77.91,76.60,76.77,1998136
13-Jun-25,79.11,79.26,76.84,77.21,3608404
12-Jun-25,75.90,76.43,74.96,75.80,2229515
11-Jun-25,75.00,75.62,73.80,75.20,3005344
10-Jun-25,73.15,74.99,73.15,74.39,2090704
09-Jun-25,72.60,73.78,72.60,73.20,1170749
06-Jun-25,71.92,73.25,71.33,72.64,1493187
05-Jun-25,72.77,72.77,71.18,71.24,1285889
04-Jun-25,72.88,73.72,72.03,72.04,823023
03-Jun-25,73.70,73.88,72.68,72.88,2247346
02-Jun-25,73.55,73.76,72.86,72.96,1266071
30-May-25,72.67,73.17,72.35,72.87,590380
29-May-25,72.36,72.75,71.95,72.67,1052453
28-May-25,74.00,74.37,72.37,72.37,1474101
27-May-25,73.40,73.48,72.64,72.64,3057888
26-May-25,71.89,74.00,71.87,74.00,418686
23-May-25,73.51,73.53,71.90,71.90,2108603
22-May-25,72.80,73.24,71.86,72.78,2079238
21-May-25,74.57,74.57,73.24,73.24,801621
20-May-25,75.40,75.45,74.28,74.57,1517809
19-May-25,77.25,77.25,74.90,75.45,899878
16-May-25,77.44,77.72,76.42,76.48,931379
15-May-25,75.50,77.13,74.60,76.78,1876392
14-May-25,77.01,77.01,75.47,76.26,9545066
13-May-25,78.37,81.50,76.67,77.50,1260828
12-May-25,77.21,78.19,77.05,77.38,855894
09-May-25,75.13,75.97,75.12,75.61,287279
08-May-25,74.95,75.98,74.76,75.12,840276
07-May-25,75.01,75.54,74.45,74.91,770721
06-May-25,75.15,75.56,73.98,74.62,1248340
05-May-25,73.65,74.14,72.81,73.30,2907969
02-May-25,74.61,75.94,73.87,75.84,3959044
30-Apr-25,75.92,76.08,73.57,74.61,4240958
29-Apr-25,76.25,76.71,75.99,76.20,160437
28-Apr-25,77.64,77.64,76.30,76.38,596537
25-Apr-25,76.87,77.33,76.28,77.33,321568
24-Apr-25,77.06,77.08,75.88,76.87,1665882
23-Apr-25,77.70,77.70,75.85,76.29,1331197
22-Apr-25,77.61,77.93,76.20,77.22,1493137
17-Apr-25,76.89,78.92,76.57,77.62,1051688
16-Apr-25,76.99,77.35,75.94,76.00,1865990
15-Apr-25,75.36,77.10,75.33,75.85,555466
14-Apr-25,77.14,77.14,75.24,75.36,366392
11-Apr-25,73.40,76.06,72.80,75.47,986862
10-Apr-25,77.05,77.05,72.50,72.80,981579
09-Apr-25,74.88,77.95,74.10,77.09,963735
08-Apr-25,77.50,77.76,73.99,73.99,1572148
07-Apr-25,75.19,76.87,72.60,76.15,903663
04-Apr-25,79.68,79.68,75.66,75.85,1516829
03-Apr-25,82.00,82.00,78.73,78.73,2399730
02-Apr-25,83.80,84.49,83.56,84.33,1203485
01-Apr-25,84.85,85.52,83.75,84.29,1799419
31-Mar-25,84.69,85.89,84.37,85.32,619354
28-Mar-25,85.17,85.17,84.30,84.69,336531
27-Mar-25,84.11,85.19,84.06,84.88,572378
26-Mar-25,83.01,85.09,83.01,84.47,910910
25-Mar-25,83.83,83.87,82.28,83.08,556046
24-Mar-25,82.08,83.86,82.06,83.21,1662825
21-Mar-25,82.17,82.82,81.61,82.08,519939
20-Mar-25,81.05,82.19,80.97,82.18,295320
19-Mar-25,80.77,81.72,80.45,81.44,280416
18-Mar-25,81.53,81.53,79.54,80.77,365288
17-Mar-25,80.20,81.27,79.86,80.72,836134
14-Mar-25,79.03,80.28,77.94,79.87,1417124
13-Mar-25,79.90,80.64,77.85,78.31,435351
12-Mar-25,79.34,80.14,78.76,79.16,618211
11-Mar-25,81.98,81.98,79.10,79.33,810382
10-Mar-25,79.43,81.97,78.85,81.68,930278
07-Mar-25,78.07,79.54,77.78,78.85,775483
06-Mar-25,75.69,77.62,75.01,77.20,2622882
05-Mar-25,80.13,80.13,75.15,75.50,662307
28-Feb-25,78.82,81.76,78.82,81.64,612550
27-Feb-25,79.30,80.97,79.30,80.44,379672
26-Feb-25,79.11,79.68,78.18,79.34,1042268
25-Feb-25,80.14,80.75,78.50,79.11,346709
24-Feb-25,79.11,80.20,78.86,80.14,433006
21-Feb-25,80.00,80.00,78.63,79.15,184669
20-Feb-25,78.68,80.04,78.42,79.87,585557
19-Feb-25,78.49,79.63,78.48,78.68,697670
18-Feb-25,77.00,79.00,76.99,77.95,5524935
17-Feb-25,78.78,78.79,76.56,77.00,800931
14-Feb-25,78.71,78.85,76.92,76.95,7209035
13-Feb-25,77.90,78.06,77.00,77.80,464389
12-Feb-25,80.17,80.17,77.02,77.96,3759643
11-Feb-25,80.83,82.11,79.26,79.89,629126
10-Feb-25,78.85,81.06,78.84,80.02,2148006
07-Feb-25,78.25,79.41,77.86,78.84,2352171
06-Feb-25,80.09,80.12,77.71,78.16,3163070
05-Feb-25,78.99,79.93,78.74,79.93,1049648
04-Feb-25,77.52,79.41,76.94,78.99,1026117
03-Feb-25,77.60,78.88,77.31,78.22,4169267
31-Jan-25,80.91,80.91,77.40,77.79,3687989
30-Jan-25,79.55,80.91,79.55,80.14,1441266
29-Jan-25,79.00,79.74,78.59,79.70,1017317
28-Jan-25,81.87,81.87,79.10,79.20,1596762
27-Jan-25,80.42,81.72,80.29,81.06,2335599
24-Jan-25,82.60,82.60,79.82,80.42,290773
23-Jan-25,82.06,82.42,80.90,81.19,415999
22-Jan-25,85.19,85.19,81.24,81.24,1458239
21-Jan-25,84.76,84.99,83.60,84.34,1782395
20-Jan-25,85.51,87.80,84.80,84.90,983048
17-Jan-25,83.93,85.45,83.91,85.22,545760
16-Jan-25,84.22,84.31,83.27,83.93,470176
15-Jan-25,82.57,83.95,82.48,83.62,673077
14-Jan-25,82.94,82.94,81.49,82.57,982338
13-Jan-25,81.76,83.57,81.57,82.94,1485484
10-Jan-25,81.06,83.59,80.67,81.76,1318162
09-Jan-25,81.20,81.85,79.09,79.09,261493
08-Jan-25,83.73,83.73,81.00,81.10,1338577
07-Jan-25,83.16,83.54,81.90,83.03,1068497
06-Jan-25,82.99,84.27,81.46,82.38,2633642
03-Jan-25,83.22,83.79,82.20,82.51,2683835
02-Jan-25,82.00,84.48,81.99,82.54,3322343
30-Dec-24,82.99,82.99,81.58,82.19,1974382
27-Dec-24,83.18,83.70,82.01,82.61,1434221
26-Dec-24,82.35,82.63,81.84,82.36,622340
23-Dec-24,81.37,82.49,80.92,82.48,1098900

*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