Cotação atual, histórico e gráfico do papel: EXXO34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/08/2019 | 2,01% | 1,34 | 68,05 | 67,50 | 67,50 | 68,05 | 47K | 3 |
| 15/08/2019 | -1,68% | -1,14 | 66,71 | 66,71 | 66,71 | 66,71 | 13K | 1 |
| 14/08/2019 | -2,49% | -1,73 | 67,85 | 67,85 | 67,85 | 67,85 | 20K | 1 |
| 13/08/2019 | 0,81% | 0,56 | 69,58 | 69,58 | 69,58 | 69,58 | 42K | 1 |
| 12/08/2019 | -0,92% | -0,64 | 69,02 | 69,02 | 69,02 | 69,02 | 21K | 1 |
| 09/08/2019 | -1,22% | -0,86 | 69,66 | 69,66 | 69,66 | 69,66 | 21K | 2 |
| 08/08/2019 | 1,12% | 0,78 | 70,52 | 70,52 | 70,52 | 70,52 | 7K | 1 |
| 07/08/2019 | -0,04% | -0,03 | 69,74 | 69,74 | 69,74 | 69,74 | 7K | 1 |
| 06/08/2019 | 0,84% | 0,58 | 69,77 | 69,87 | 69,77 | 69,87 | 119K | 2 |
| 05/08/2019 | -0,47% | -0,33 | 69,19 | 69,19 | 69,19 | 69,19 | 14K | 1 |
| 02/08/2019 | -0,14% | -0,10 | 69,52 | 69,52 | 69,52 | 69,52 | 21K | 1 |
| 01/08/2019 | -1,40% | -0,99 | 69,62 | 69,62 | 69,62 | 69,62 | 7K | 1 |
| 31/07/2019 | -0,79% | -0,56 | 70,61 | 70,61 | 70,61 | 70,61 | 14K | 1 |
| 30/07/2019 | 0,52% | 0,37 | 71,17 | 71,17 | 71,17 | 71,17 | 28K | 1 |
| 29/07/2019 | 0,61% | 0,43 | 70,80 | 70,80 | 70,80 | 70,80 | 14K | 1 |
| 26/07/2019 | -0,31% | -0,22 | 70,37 | 70,60 | 70,37 | 70,60 | 49K | 2 |
| 25/07/2019 | -0,31% | -0,22 | 70,59 | 70,59 | 70,59 | 70,59 | 7K | 1 |
| 24/07/2019 | -0,14% | -0,10 | 70,81 | 70,81 | 70,81 | 70,81 | 7K | 1 |
| 23/07/2019 | 0,70% | 0,49 | 70,91 | 70,91 | 70,91 | 70,91 | 7K | 1 |
| 22/07/2019 | 0,44% | 0,31 | 70,42 | 70,42 | 70,42 | 70,42 | 7K | 1 |
| 19/07/2019 | 0,95% | 0,66 | 70,11 | 70,11 | 70,11 | 70,11 | 28K | 1 |
| 18/07/2019 | -1,80% | -1,27 | 69,45 | 69,45 | 69,45 | 69,45 | 28K | 1 |
| 17/07/2019 | -1,02% | -0,73 | 70,72 | 71,20 | 70,72 | 71,20 | 21K | 2 |
| 16/07/2019 | -0,83% | -0,60 | 71,45 | 71,45 | 71,45 | 71,45 | 7K | 1 |
| 15/07/2019 | -0,33% | -0,24 | 72,05 | 72,78 | 72,05 | 72,78 | 80K | 2 |
| 12/07/2019 | -0,12% | -0,09 | 72,29 | 73,22 | 72,29 | 73,22 | 138K | 2 |
| 11/07/2019 | -0,28% | -0,20 | 72,38 | 73,57 | 72,38 | 73,57 | 110K | 2 |
| 10/07/2019 | 0,21% | 0,15 | 72,58 | 72,58 | 72,58 | 72,58 | 7K | 1 |
| 05/07/2019 | 0,51% | 0,37 | 72,43 | 72,43 | 72,43 | 72,43 | 29K | 1 |
| 04/07/2019 | -1,02% | -0,74 | 72,06 | 72,06 | 72,06 | 72,06 | 22K | 1 |
| 03/07/2019 | 0,15% | 0,11 | 72,80 | 72,80 | 72,80 | 72,80 | 7K | 1 |
| 02/07/2019 | -0,89% | -0,65 | 72,69 | 72,69 | 72,69 | 72,69 | 22K | 1 |
| 01/07/2019 | 0,20% | 0,15 | 73,34 | 73,34 | 73,34 | 73,34 | 15K | 1 |
| 28/06/2019 | 0,94% | 0,68 | 73,19 | 73,19 | 73,19 | 73,19 | 15K | 1 |
| 27/06/2019 | -1,33% | -0,98 | 72,51 | 73,25 | 72,51 | 73,25 | 110K | 2 |
| 26/06/2019 | 0,30% | 0,22 | 73,49 | 73,49 | 73,49 | 73,49 | 22K | 1 |
| 25/06/2019 | -0,22% | -0,16 | 73,27 | 73,27 | 73,27 | 73,27 | 37K | 1 |
| 24/06/2019 | -0,50% | -0,37 | 73,43 | 73,43 | 73,43 | 73,43 | 7K | 1 |
| 21/06/2019 | 2,00% | 1,45 | 73,80 | 74,51 | 73,80 | 74,51 | 104K | 2 |
| 19/06/2019 | -0,80% | -0,58 | 72,35 | 72,80 | 72,35 | 72,80 | 36K | 2 |
| 18/06/2019 | -0,16% | -0,12 | 72,93 | 72,44 | 72,44 | 72,93 | 2M | 2 |
| 17/06/2019 | 0,27% | 0,20 | 73,05 | 73,20 | 73,05 | 73,20 | 22K | 2 |
| 14/06/2019 | 1,95% | 1,39 | 72,85 | 72,85 | 72,85 | 72,85 | 15K | 1 |
| 13/06/2019 | -0,18% | -0,13 | 71,46 | 71,46 | 71,46 | 71,46 | 36K | 1 |
| 12/06/2019 | -0,54% | -0,39 | 71,59 | 71,59 | 71,59 | 71,59 | 7K | 1 |
| 11/06/2019 | 0,00% | 0,00 | 71,98 | 71,98 | 71,98 | 71,98 | 29K | 1 |
| 07/06/2019 | -0,03% | -0,02 | 71,98 | 71,98 | 71,98 | 71,98 | 14K | 1 |
| 06/06/2019 | 1,85% | 1,31 | 72,00 | 72,00 | 72,00 | 72,00 | 22K | 1 |
| 04/06/2019 | 1,87% | 1,30 | 70,69 | 70,69 | 70,69 | 70,69 | 21K | 1 |
| 03/06/2019 | -0,37% | -0,26 | 69,39 | 69,39 | 69,39 | 69,39 | 21K | 1 |
| 31/05/2019 | -3,03% | -2,18 | 69,65 | 70,00 | 69,65 | 70,00 | 70K | 2 |
| 30/05/2019 | -0,32% | -0,23 | 71,83 | 71,21 | 71,21 | 71,83 | 29K | 3 |
| 29/05/2019 | -1,54% | -1,13 | 72,06 | 72,40 | 72,06 | 72,40 | 43K | 2 |
| 28/05/2019 | -2,47% | -1,85 | 73,19 | 76,50 | 73,19 | 76,50 | 173K | 3 |
| 27/05/2019 | 1,16% | 0,86 | 75,04 | 75,04 | 75,04 | 75,04 | 83K | 1 |
| 24/05/2019 | -0,78% | -0,58 | 74,18 | 74,18 | 74,18 | 74,18 | 22K | 1 |
| 23/05/2019 | -2,61% | -2,00 | 74,76 | 74,76 | 74,76 | 74,76 | 75K | 1 |
| 22/05/2019 | -1,02% | -0,79 | 76,76 | 76,76 | 76,76 | 76,76 | 46K | 1 |
| 21/05/2019 | -0,60% | -0,47 | 77,55 | 77,55 | 77,55 | 77,55 | 31K | 1 |
| 20/05/2019 | -0,09% | -0,07 | 78,02 | 78,58 | 78,02 | 78,58 | 102K | 2 |
| 17/05/2019 | 1,05% | 0,81 | 78,09 | 78,73 | 78,09 | 78,73 | 118K | 2 |
| 16/05/2019 | 0,81% | 0,62 | 77,28 | 77,28 | 77,28 | 77,28 | 15K | 1 |
| 15/05/2019 | 0,55% | 0,42 | 76,66 | 76,66 | 76,66 | 76,66 | 61K | 1 |
| 14/05/2019 | 1,06% | 0,80 | 76,24 | 76,24 | 76,24 | 76,24 | 259K | 1 |
| 13/05/2019 | -0,40% | -0,30 | 75,44 | 75,44 | 75,44 | 75,44 | 68K | 1 |
| 10/05/2019 | -0,76% | -0,58 | 75,74 | 77,69 | 75,74 | 77,70 | 115K | 3 |
| 07/05/2019 | -0,34% | -0,26 | 76,32 | 76,74 | 76,32 | 76,74 | 77K | 2 |
| 06/05/2019 | -0,39% | -0,30 | 76,58 | 76,58 | 76,58 | 76,58 | 61K | 1 |
| 03/05/2019 | -0,22% | -0,17 | 76,88 | 76,88 | 76,88 | 76,88 | 31K | 1 |
| 02/05/2019 | -2,31% | -1,82 | 77,05 | 77,05 | 77,05 | 77,05 | 69K | 1 |
| 30/04/2019 | -0,35% | -0,28 | 78,87 | 79,91 | 78,87 | 79,91 | 96K | 2 |
| 29/04/2019 | 0,39% | 0,31 | 79,15 | 79,97 | 79,15 | 79,97 | 695K | 2 |
| 26/04/2019 | -3,42% | -2,79 | 78,84 | 78,84 | 78,84 | 78,84 | 32K | 1 |
| 25/04/2019 | -0,35% | -0,29 | 81,63 | 82,05 | 81,63 | 82,05 | 106K | 2 |
| 24/04/2019 | -0,05% | -0,04 | 81,92 | 81,92 | 81,92 | 81,92 | 16K | 1 |
| 23/04/2019 | 0,06% | 0,05 | 81,96 | 81,96 | 81,96 | 81,96 | 16K | 1 |
| 22/04/2019 | 2,36% | 1,89 | 81,91 | 81,91 | 81,91 | 81,91 | 57K | 1 |
| 18/04/2019 | -0,56% | -0,45 | 80,02 | 80,02 | 80,02 | 80,02 | 24K | 1 |
| 17/04/2019 | 1,39% | 1,10 | 80,47 | 80,47 | 80,47 | 80,47 | 89K | 3 |
| 16/04/2019 | 1,38% | 1,08 | 79,37 | 79,37 | 79,37 | 79,37 | 24K | 1 |
| 15/04/2019 | -0,81% | -0,64 | 78,29 | 78,29 | 78,29 | 78,29 | 70K | 1 |
| 12/04/2019 | 0,43% | 0,34 | 78,93 | 78,93 | 78,93 | 78,93 | 24K | 1 |
| 11/04/2019 | 0,59% | 0,46 | 78,59 | 78,59 | 78,59 | 78,59 | 8K | 1 |
| 10/04/2019 | -1,40% | -1,11 | 78,13 | 78,13 | 78,13 | 78,13 | 39K | 1 |
| 09/04/2019 | -1,00% | -0,80 | 79,24 | 79,24 | 79,24 | 79,24 | 16K | 1 |
| 08/04/2019 | 0,60% | 0,48 | 80,04 | 80,04 | 80,04 | 80,04 | 64K | 1 |
| 04/04/2019 | 0,96% | 0,76 | 79,56 | 79,56 | 79,56 | 79,56 | 199K | 2 |
| 03/04/2019 | 1,80% | 1,39 | 78,80 | 78,80 | 78,80 | 78,80 | 8K | 1 |
| 02/04/2019 | -2,44% | -1,94 | 77,41 | 77,41 | 77,41 | 77,41 | 77K | 1 |
| 01/04/2019 | 0,29% | 0,23 | 79,35 | 79,35 | 79,35 | 79,35 | 40K | 1 |
| 29/03/2019 | 1,20% | 0,94 | 79,12 | 79,12 | 79,12 | 79,12 | 24K | 1 |
| 28/03/2019 | -2,53% | -2,03 | 78,18 | 78,18 | 78,18 | 78,18 | 86K | 1 |
| 27/03/2019 | 2,20% | 1,73 | 80,21 | 80,21 | 80,21 | 80,21 | 184K | 1 |
| 26/03/2019 | 1,38% | 1,07 | 78,48 | 77,27 | 77,27 | 78,48 | 217K | 2 |
| 25/03/2019 | -1,96% | -1,55 | 77,41 | 77,41 | 77,41 | 77,41 | 8K | 1 |
| 22/03/2019 | 2,21% | 1,71 | 78,96 | 79,84 | 78,96 | 79,84 | 88K | 2 |
| 21/03/2019 | 0,87% | 0,67 | 77,25 | 77,25 | 77,25 | 77,25 | 77K | 4 |
| 19/03/2019 | -0,45% | -0,35 | 76,58 | 76,58 | 76,58 | 76,58 | 54K | 3 |
| 18/03/2019 | 0,63% | 0,48 | 76,93 | 77,44 | 76,93 | 77,44 | 139K | 5 |
| 15/03/2019 | -0,89% | -0,69 | 76,45 | 77,00 | 76,45 | 77,00 | 535K | 2 |
| 13/03/2019 | 0,73% | 0,56 | 77,14 | 77,14 | 77,14 | 77,14 | 31K | 1 |
Date,Open,High,Low,Close,Volume
16-Aug-19,67.50,68.05,67.50,68.05,47360
15-Aug-19,66.71,66.71,66.71,66.71,13342
14-Aug-19,67.85,67.85,67.85,67.85,20355
13-Aug-19,69.58,69.58,69.58,69.58,41748
12-Aug-19,69.02,69.02,69.02,69.02,20706
09-Aug-19,69.66,69.66,69.66,69.66,20898
08-Aug-19,70.52,70.52,70.52,70.52,7052
07-Aug-19,69.74,69.74,69.74,69.74,6974
06-Aug-19,69.87,69.87,69.77,69.77,118719
05-Aug-19,69.19,69.19,69.19,69.19,13838
02-Aug-19,69.52,69.52,69.52,69.52,20856
01-Aug-19,69.62,69.62,69.62,69.62,6962
31-Jul-19,70.61,70.61,70.61,70.61,14122
30-Jul-19,71.17,71.17,71.17,71.17,28468
29-Jul-19,70.80,70.80,70.80,70.80,14160
26-Jul-19,70.60,70.60,70.37,70.37,49282
25-Jul-19,70.59,70.59,70.59,70.59,7059
24-Jul-19,70.81,70.81,70.81,70.81,7081
23-Jul-19,70.91,70.91,70.91,70.91,7091
22-Jul-19,70.42,70.42,70.42,70.42,7042
19-Jul-19,70.11,70.11,70.11,70.11,28044
18-Jul-19,69.45,69.45,69.45,69.45,27780
17-Jul-19,71.20,71.20,70.72,70.72,21264
16-Jul-19,71.45,71.45,71.45,71.45,7145
15-Jul-19,72.78,72.78,72.05,72.05,79839
12-Jul-19,73.22,73.22,72.29,72.29,138467
11-Jul-19,73.57,73.57,72.38,72.38,110117
10-Jul-19,72.58,72.58,72.58,72.58,7258
05-Jul-19,72.43,72.43,72.43,72.43,28972
04-Jul-19,72.06,72.06,72.06,72.06,21618
03-Jul-19,72.80,72.80,72.80,72.80,7280
02-Jul-19,72.69,72.69,72.69,72.69,21807
01-Jul-19,73.34,73.34,73.34,73.34,14668
28-Jun-19,73.19,73.19,73.19,73.19,14638
27-Jun-19,73.25,73.25,72.51,72.51,109653
26-Jun-19,73.49,73.49,73.49,73.49,22047
25-Jun-19,73.27,73.27,73.27,73.27,36635
24-Jun-19,73.43,73.43,73.43,73.43,7343
21-Jun-19,74.51,74.51,73.80,73.80,103675
19-Jun-19,72.80,72.80,72.35,72.35,36310
18-Jun-19,72.44,72.93,72.44,72.93,2042906
17-Jun-19,73.20,73.20,73.05,73.05,21930
14-Jun-19,72.85,72.85,72.85,72.85,14570
13-Jun-19,71.46,71.46,71.46,71.46,35730
12-Jun-19,71.59,71.59,71.59,71.59,7159
11-Jun-19,71.98,71.98,71.98,71.98,28792
07-Jun-19,71.98,71.98,71.98,71.98,14396
06-Jun-19,72.00,72.00,72.00,72.00,21600
04-Jun-19,70.69,70.69,70.69,70.69,21207
03-Jun-19,69.39,69.39,69.39,69.39,20817
31-May-19,70.00,70.00,69.65,69.65,69755
30-May-19,71.21,71.83,71.21,71.83,28626
29-May-19,72.40,72.40,72.06,72.06,43270
28-May-19,76.50,76.50,73.19,73.19,173200
27-May-19,75.04,75.04,75.04,75.04,82544
24-May-19,74.18,74.18,74.18,74.18,22254
23-May-19,74.76,74.76,74.76,74.76,74760
22-May-19,76.76,76.76,76.76,76.76,46056
21-May-19,77.55,77.55,77.55,77.55,31020
20-May-19,78.58,78.58,78.02,78.02,101874
17-May-19,78.73,78.73,78.09,78.09,118031
16-May-19,77.28,77.28,77.28,77.28,15456
15-May-19,76.66,76.66,76.66,76.66,61328
14-May-19,76.24,76.24,76.24,76.24,259216
13-May-19,75.44,75.44,75.44,75.44,67896
10-May-19,77.69,77.70,75.74,75.74,114981
07-May-19,76.74,76.74,76.32,76.32,76530
06-May-19,76.58,76.58,76.58,76.58,61264
03-May-19,76.88,76.88,76.88,76.88,30752
02-May-19,77.05,77.05,77.05,77.05,69345
30-Apr-19,79.91,79.91,78.87,78.87,95580
29-Apr-19,79.97,79.97,79.15,79.15,695329
26-Apr-19,78.84,78.84,78.84,78.84,31536
25-Apr-19,82.05,82.05,81.63,81.63,106287
24-Apr-19,81.92,81.92,81.92,81.92,16384
23-Apr-19,81.96,81.96,81.96,81.96,16392
22-Apr-19,81.91,81.91,81.91,81.91,57337
18-Apr-19,80.02,80.02,80.02,80.02,24006
17-Apr-19,80.47,80.47,80.47,80.47,88517
16-Apr-19,79.37,79.37,79.37,79.37,23811
15-Apr-19,78.29,78.29,78.29,78.29,70461
12-Apr-19,78.93,78.93,78.93,78.93,23679
11-Apr-19,78.59,78.59,78.59,78.59,7859
10-Apr-19,78.13,78.13,78.13,78.13,39065
09-Apr-19,79.24,79.24,79.24,79.24,15848
08-Apr-19,80.04,80.04,80.04,80.04,64032
04-Apr-19,79.56,79.56,79.56,79.56,198900
03-Apr-19,78.80,78.80,78.80,78.80,7880
02-Apr-19,77.41,77.41,77.41,77.41,77410
01-Apr-19,79.35,79.35,79.35,79.35,39675
29-Mar-19,79.12,79.12,79.12,79.12,23736
28-Mar-19,78.18,78.18,78.18,78.18,85998
27-Mar-19,80.21,80.21,80.21,80.21,184483
26-Mar-19,77.27,78.48,77.27,78.48,216719
25-Mar-19,77.41,77.41,77.41,77.41,7741
22-Mar-19,79.84,79.84,78.96,78.96,87648
21-Mar-19,77.25,77.25,77.25,77.25,77250
19-Mar-19,76.58,76.58,76.58,76.58,53606
18-Mar-19,77.44,77.44,76.93,76.93,139035
15-Mar-19,77.00,77.00,76.45,76.45,535260
13-Mar-19,77.14,77.14,77.14,77.14,30856
12-Mar-19,77.20,77.20,76.58,76.58,30856
08-Mar-19,76.53,76.53,76.53,76.53,30856
07-Mar-19,77.93,77.93,77.93,77.93,30856
06-Mar-19,75.36,75.36,75.36,75.36,30856
28-Feb-19,73.97,73.97,73.97,73.97,30856
26-Feb-19,73.56,73.56,73.56,73.56,30856
25-Feb-19,73.34,73.34,73.34,73.34,30856
22-Feb-19,72.83,72.83,72.83,72.83,30856
21-Feb-19,72.66,72.87,72.66,72.87,30856
19-Feb-19,72.28,72.28,72.28,72.28,30856
15-Feb-19,71.72,71.72,71.30,71.30,30856
13-Feb-19,71.02,71.02,71.02,71.02,30856
12-Feb-19,69.63,69.63,69.63,69.63,30856
11-Feb-19,68.97,68.97,68.97,68.97,30856
08-Feb-19,68.52,68.52,68.52,68.52,30856
07-Feb-19,69.06,69.06,69.06,69.06,30856
06-Feb-19,69.44,69.44,69.44,69.44,30856
05-Feb-19,68.75,68.75,68.75,68.75,30856
04-Feb-19,67.70,68.26,67.70,68.26,30856
01-Feb-19,68.72,68.72,68.72,68.72,30856
31-Jan-19,66.01,66.01,66.01,66.01,30856
30-Jan-19,66.71,66.71,66.71,66.71,30856
29-Jan-19,66.45,66.46,66.45,66.46,30856
28-Jan-19,66.99,67.15,66.99,67.15,30856
24-Jan-19,67.50,67.50,67.08,67.08,30856
23-Jan-19,66.53,66.53,66.53,66.53,30856
22-Jan-19,67.74,67.99,67.74,67.99,30856
21-Jan-19,68.23,68.23,68.23,68.23,30856
18-Jan-19,68.03,68.03,68.03,68.03,30856
17-Jan-19,67.26,67.26,67.26,67.26,30856
16-Jan-19,67.19,67.19,67.19,67.19,30856
15-Jan-19,66.44,66.44,66.44,66.44,30856
14-Jan-19,66.04,66.04,66.04,66.04,30856
*exoneração de responsabilidade