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
11/06/2021	0,54%	0,43	80,00	80,17	79,57	80,65	105K	31
10/06/2021	0,45%	0,36	79,57	79,63	79,27	80,65	235K	46
09/06/2021	1,55%	1,21	79,21	78,90	78,40	80,50	422K	83
08/06/2021	1,77%	1,36	78,00	77,15	76,95	78,73	526K	73
07/06/2021	-0,64%	-0,49	76,64	77,55	76,56	77,84	298K	57
04/06/2021	-0,41%	-0,32	77,13	78,06	77,00	78,06	253K	51
02/06/2021	-0,76%	-0,59	77,45	78,04	77,30	78,47	370K	143
01/06/2021	2,83%	2,15	78,04	76,80	76,58	78,20	2M	97
31/05/2021	-0,07%	-0,05	75,89	75,94	74,50	77,00	300K	365
28/05/2021	-1,58%	-1,22	75,94	77,14	75,92	77,14	630K	89
27/05/2021	-1,66%	-1,30	77,16	78,46	76,24	78,63	2M	105

26/05/2021	0,80%	0,62	78,46	77,84	77,29	78,51	262K	278
25/05/2021	-2,32%	-1,85	77,84	79,69	77,30	79,69	315K	150
24/05/2021	1,03%	0,81	79,69	78,90	78,19	79,69	341K	56
21/05/2021	1,77%	1,37	78,88	78,00	78,00	79,58	340K	65
20/05/2021	-1,42%	-1,12	77,51	78,03	77,07	78,10	228K	65
19/05/2021	-1,43%	-1,14	78,63	79,35	77,28	79,35	190K	63
18/05/2021	-2,66%	-2,18	79,77	81,90	79,50	81,90	5M	87
17/05/2021	2,82%	2,25	81,95	80,63	80,28	81,95	704K	198
14/05/2021	1,31%	1,03	79,70	79,19	78,70	80,28	211K	115
13/05/2021	-1,22%	-0,97	78,67	79,64	77,90	79,64	2M	53
12/05/2021	0,98%	0,77	79,64	78,08	78,08	81,35	347K	81
11/05/2021	-3,49%	-2,85	78,87	81,72	75,04	81,72	885K	155
10/05/2021	-0,11%	-0,09	81,72	82,30	81,69	83,55	1M	309
07/05/2021	0,39%	0,32	81,81	80,55	80,00	81,81	2M	158
06/05/2021	-0,74%	-0,61	81,49	82,11	79,42	82,11	362K	396
05/05/2021	1,71%	1,38	82,10	80,72	80,35	82,26	763K	140
04/05/2021	1,04%	0,83	80,72	80,10	79,75	80,95	1M	95
03/05/2021	2,36%	1,84	79,89	79,86	78,33	79,99	1M	235
30/04/2021	-0,69%	-0,54	78,05	78,59	78,00	79,25	1M	130
29/04/2021	0,96%	0,75	78,59	77,86	77,86	79,86	2M	155
28/04/2021	0,58%	0,45	77,84	76,95	76,95	79,19	987K	408
27/04/2021	1,79%	1,36	77,39	76,55	75,80	77,39	329K	107
26/04/2021	-0,83%	-0,64	76,03	76,50	75,71	76,91	489K	79
23/04/2021	1,31%	0,99	76,67	77,78	75,11	79,88	1M	186
22/04/2021	-1,78%	-1,37	75,68	77,19	75,40	77,25	806K	204
20/04/2021	-1,78%	-1,40	77,05	78,45	75,71	78,45	1M	142
19/04/2021	-1,21%	-0,96	78,45	79,32	77,58	80,00	2M	119
16/04/2021	-1,26%	-1,01	79,41	80,02	79,10	81,70	665K	78
15/04/2021	-0,79%	-0,64	80,42	80,70	79,87	80,70	890K	81
14/04/2021	1,58%	1,26	81,06	80,00	80,00	82,50	1M	119
13/04/2021	0,14%	0,11	79,80	79,68	78,93	79,84	1M	91
12/04/2021	0,13%	0,10	79,69	79,90	78,80	80,10	919K	56
09/04/2021	1,67%	1,31	79,59	78,28	78,28	79,59	932K	71
08/04/2021	-2,09%	-1,67	78,28	79,10	77,26	79,10	1M	137
07/04/2021	1,00%	0,79	79,95	78,84	78,50	79,95	930K	181
06/04/2021	-1,59%	-1,28	79,16	80,44	78,68	81,10	628K	125
05/04/2021	-1,93%	-1,58	80,44	82,33	79,75	82,33	869K	133
01/04/2021	3,72%	2,94	82,02	79,88	79,66	82,02	929K	108
31/03/2021	-3,46%	-2,83	79,08	79,00	78,80	81,59	2M	143
30/03/2021	-0,72%	-0,59	81,91	82,49	81,32	83,09	4M	83
29/03/2021	-0,27%	-0,22	82,50	83,00	82,29	83,40	702K	184
26/03/2021	3,44%	2,75	82,72	80,69	80,54	82,72	2M	466
25/03/2021	0,62%	0,49	79,97	78,62	77,06	80,00	1M	162
24/03/2021	3,96%	3,03	79,48	77,46	77,01	79,49	1M	110
23/03/2021	-1,30%	-1,01	76,45	77,27	75,16	77,37	900K	165
22/03/2021	-1,11%	-0,87	77,46	78,39	77,29	78,61	340K	135
19/03/2021	-2,09%	-1,67	78,33	79,99	77,29	79,99	11M	167
18/03/2021	-4,53%	-3,80	80,00	82,02	78,80	82,19	2M	621
17/03/2021	0,77%	0,64	83,80	83,16	82,50	84,30	10M	154
16/03/2021	-3,30%	-2,84	83,16	85,00	81,63	85,00	2M	304
15/03/2021	-0,31%	-0,27	86,00	87,00	84,15	87,29	4M	281
12/03/2021	1,29%	1,10	86,27	84,95	84,95	86,78	951K	98
11/03/2021	-3,00%	-2,63	85,17	87,29	84,75	87,55	3M	466
10/03/2021	0,40%	0,35	87,80	87,45	86,07	88,20	2M	93
09/03/2021	1,66%	1,43	87,45	87,00	87,00	89,58	2M	872
08/03/2021	-0,83%	-0,72	86,02	87,96	85,86	89,15	953K	139
05/03/2021	4,12%	3,43	86,74	84,00	84,00	86,90	532K	117
04/03/2021	4,10%	3,28	83,31	80,03	77,00	83,31	2M	92
03/03/2021	-0,06%	-0,05	80,03	80,00	79,30	83,19	827K	138
02/03/2021	-0,06%	-0,05	80,08	80,99	79,75	81,30	873K	542
01/03/2021	3,86%	2,98	80,13	77,20	77,20	80,14	3M	108
26/02/2021	-0,03%	-0,02	77,15	74,79	74,09	77,15	5M	80
25/02/2021	0,05%	0,04	77,17	77,00	76,85	78,15	5M	99
24/02/2021	2,76%	2,07	77,13	74,82	74,77	77,39	317K	57
23/02/2021	0,62%	0,46	75,06	74,90	73,36	75,23	400K	117
22/02/2021	5,34%	3,78	74,60	72,00	71,75	74,84	2M	114
19/02/2021	-0,24%	-0,17	70,82	70,99	70,16	70,99	216K	46
18/02/2021	-0,92%	-0,66	70,99	71,65	70,75	71,65	227K	56
17/02/2021	5,23%	3,56	71,65	69,39	69,39	71,65	768K	80
12/02/2021	2,28%	1,52	68,09	66,81	66,56	68,09	208K	57
11/02/2021	-3,00%	-2,06	66,57	68,63	65,90	68,63	480K	81
10/02/2021	0,48%	0,33	68,63	68,84	68,21	69,51	401K	60
09/02/2021	-2,60%	-1,82	68,30	73,24	67,65	75,00	724K	98
08/02/2021	4,08%	2,75	70,12	67,55	67,37	70,75	1M	83
05/02/2021	2,71%	1,78	67,37	65,90	65,90	67,58	267K	413
04/02/2021	2,89%	1,84	65,59	64,55	63,99	65,86	737K	952
03/02/2021	3,76%	2,31	63,75	64,95	61,00	64,95	197K	41
02/02/2021	-1,70%	-1,06	61,44	62,55	61,21	62,74	443K	71
01/02/2021	1,58%	0,97	62,50	62,36	60,67	62,50	313K	60
29/01/2021	-1,68%	-1,05	61,53	62,99	61,20	63,03	51K	67
28/01/2021	1,67%	1,03	62,58	62,42	61,96	62,90	545K	44
27/01/2021	-0,52%	-0,32	61,55	62,71	60,25	62,95	355K	36
26/01/2021	-4,84%	-3,15	61,87	65,03	61,25	65,03	726K	96
22/01/2021	0,68%	0,44	65,02	63,00	63,00	65,14	536K	45
21/01/2021	-1,70%	-1,12	64,58	65,70	64,10	65,70	218K	51
20/01/2021	0,27%	0,18	65,70	65,65	65,00	66,05	356K	47
19/01/2021	1,77%	1,14	65,52	64,00	63,50	65,84	753K	51
18/01/2021	-3,85%	-2,58	64,38	64,13	63,50	64,48	204K	79
15/01/2021	2,00%	1,31	66,96	65,66	62,85	66,96	2M	85
14/01/2021	2,32%	1,49	65,65	63,85	63,85	66,48	933K	51
13/01/2021	-0,23%	-0,15	64,16	64,05	63,55	65,00	657K	51
12/01/2021	-0,63%	-0,41	64,31	64,72	63,55	65,40	184K	62
11/01/2021	4,72%	2,92	64,72	61,40	61,40	64,72	244K	67
08/01/2021	1,26%	0,77	61,80	61,03	60,40	61,80	2M	45
07/01/2021	3,63%	2,14	61,03	62,46	59,54	62,46	251K	48
06/01/2021	2,52%	1,45	58,89	59,14	58,34	60,00	2M	71
05/01/2021	4,42%	2,43	57,44	55,55	55,45	58,89	904K	90
04/01/2021	1,29%	0,70	55,01	54,10	53,31	55,01	713K	200
30/12/2020	0,46%	0,25	54,31	55,99	53,66	55,99	7M	49
29/12/2020	-1,03%	-0,56	54,06	54,51	53,36	54,68	393K	40
28/12/2020	0,31%	0,17	54,62	54,57	54,45	55,93	152K	671
23/12/2020	2,27%	1,21	54,45	53,55	53,55	55,10	422K	29
22/12/2020	-1,28%	-0,69	53,24	53,65	53,24	54,04	138K	31
21/12/2020	-0,70%	-0,38	53,93	54,31	52,49	54,31	91K	63
18/12/2020	-1,00%	-0,55	54,31	56,53	54,18	56,53	615K	52
17/12/2020	-1,68%	-0,94	54,86	55,80	54,86	56,14	492K	52
16/12/2020	2,52%	1,37	55,80	54,96	54,86	56,60	827K	63
15/12/2020	1,06%	0,57	54,43	54,45	54,00	54,78	64K	26
14/12/2020	-2,92%	-1,62	53,86	55,48	53,86	56,15	198K	63
11/12/2020	0,91%	0,50	55,48	55,13	54,74	55,66	92K	36
10/12/2020	-0,87%	-0,48	54,98	54,95	54,76	56,18	136K	57
09/12/2020	2,14%	1,16	55,46	54,51	54,50	56,10	198K	91
08/12/2020	3,63%	1,90	54,30	52,19	51,38	54,35	153K	74
07/12/2020	-2,15%	-1,15	52,40	53,47	52,00	53,47	685K	89
04/12/2020	3,38%	1,75	53,55	52,69	52,69	53,97	697K	57
03/12/2020	-1,48%	-0,78	51,80	52,58	51,14	52,58	260K	59
02/12/2020	4,16%	2,10	52,58	50,48	50,17	52,90	120K	57
01/12/2020	-1,19%	-0,61	50,48	51,56	50,33	51,99	461K	264
30/11/2020	-5,02%	-2,70	51,09	53,42	50,94	53,42	604K	110
27/11/2020	-2,27%	-1,25	53,79	55,04	53,40	55,04	530K	79
26/11/2020	1,10%	0,60	55,04	55,02	53,73	55,08	69K	40
25/11/2020	-3,71%	-2,10	54,44	56,56	54,16	56,56	2M	102
24/11/2020	-	-	56,54	54,00	54,00	56,54	1M	91

Date,Open,High,Low,Close,Volume
11-Jun-21,80.17,80.65,79.57,80.00,105323
10-Jun-21,79.63,80.65,79.27,79.57,234540
09-Jun-21,78.90,80.50,78.40,79.21,421539
08-Jun-21,77.15,78.73,76.95,78.00,526045
07-Jun-21,77.55,77.84,76.56,76.64,298207
04-Jun-21,78.06,78.06,77.00,77.13,253116
02-Jun-21,78.04,78.47,77.30,77.45,370492
01-Jun-21,76.80,78.20,76.58,78.04,1710583
31-May-21,75.94,77.00,74.50,75.89,300292
28-May-21,77.14,77.14,75.92,75.94,629739
27-May-21,78.46,78.63,76.24,77.16,1623441
26-May-21,77.84,78.51,77.29,78.46,261722
25-May-21,79.69,79.69,77.30,77.84,314847
24-May-21,78.90,79.69,78.19,79.69,341096
21-May-21,78.00,79.58,78.00,78.88,339681
20-May-21,78.03,78.10,77.07,77.51,227756
19-May-21,79.35,79.35,77.28,78.63,189691
18-May-21,81.90,81.90,79.50,79.77,4567064
17-May-21,80.63,81.95,80.28,81.95,704493
14-May-21,79.19,80.28,78.70,79.70,211220
13-May-21,79.64,79.64,77.90,78.67,1670114
12-May-21,78.08,81.35,78.08,79.64,347225
11-May-21,81.72,81.72,75.04,78.87,884663
10-May-21,82.30,83.55,81.69,81.72,1048987
07-May-21,80.55,81.81,80.00,81.81,1600926
06-May-21,82.11,82.11,79.42,81.49,362499
05-May-21,80.72,82.26,80.35,82.10,763337
04-May-21,80.10,80.95,79.75,80.72,1097863
03-May-21,79.86,79.99,78.33,79.89,1360950
30-Apr-21,78.59,79.25,78.00,78.05,1110789
29-Apr-21,77.86,79.86,77.86,78.59,1521431
28-Apr-21,76.95,79.19,76.95,77.84,986605
27-Apr-21,76.55,77.39,75.80,77.39,329090
26-Apr-21,76.50,76.91,75.71,76.03,488519
23-Apr-21,77.78,79.88,75.11,76.67,1228248
22-Apr-21,77.19,77.25,75.40,75.68,805548
20-Apr-21,78.45,78.45,75.71,77.05,1337189
19-Apr-21,79.32,80.00,77.58,78.45,1570467
16-Apr-21,80.02,81.70,79.10,79.41,664727
15-Apr-21,80.70,80.70,79.87,80.42,890290
14-Apr-21,80.00,82.50,80.00,81.06,1293369
13-Apr-21,79.68,79.84,78.93,79.80,1405592
12-Apr-21,79.90,80.10,78.80,79.69,919461
09-Apr-21,78.28,79.59,78.28,79.59,932026
08-Apr-21,79.10,79.10,77.26,78.28,1084322
07-Apr-21,78.84,79.95,78.50,79.95,929782
06-Apr-21,80.44,81.10,78.68,79.16,627821
05-Apr-21,82.33,82.33,79.75,80.44,868505
01-Apr-21,79.88,82.02,79.66,82.02,928535
31-Mar-21,79.00,81.59,78.80,79.08,2066975
30-Mar-21,82.49,83.09,81.32,81.91,4113420
29-Mar-21,83.00,83.40,82.29,82.50,701516
26-Mar-21,80.69,82.72,80.54,82.72,2135500
25-Mar-21,78.62,80.00,77.06,79.97,1168444
24-Mar-21,77.46,79.49,77.01,79.48,1022028
23-Mar-21,77.27,77.37,75.16,76.45,899633
22-Mar-21,78.39,78.61,77.29,77.46,339949
19-Mar-21,79.99,79.99,77.29,78.33,10661837
18-Mar-21,82.02,82.19,78.80,80.00,2050436
17-Mar-21,83.16,84.30,82.50,83.80,9988834
16-Mar-21,85.00,85.00,81.63,83.16,1808578
15-Mar-21,87.00,87.29,84.15,86.00,4314802
12-Mar-21,84.95,86.78,84.95,86.27,951376
11-Mar-21,87.29,87.55,84.75,85.17,2626081
10-Mar-21,87.45,88.20,86.07,87.80,1594112
09-Mar-21,87.00,89.58,87.00,87.45,2411961
08-Mar-21,87.96,89.15,85.86,86.02,953094
05-Mar-21,84.00,86.90,84.00,86.74,532002
04-Mar-21,80.03,83.31,77.00,83.31,1857533
03-Mar-21,80.00,83.19,79.30,80.03,826707
02-Mar-21,80.99,81.30,79.75,80.08,873184
01-Mar-21,77.20,80.14,77.20,80.13,2651671
26-Feb-21,74.79,77.15,74.09,77.15,4620492
25-Feb-21,77.00,78.15,76.85,77.17,5164956
24-Feb-21,74.82,77.39,74.77,77.13,317095
23-Feb-21,74.90,75.23,73.36,75.06,400262
22-Feb-21,72.00,74.84,71.75,74.60,1803103
19-Feb-21,70.99,70.99,70.16,70.82,215588
18-Feb-21,71.65,71.65,70.75,70.99,226505
17-Feb-21,69.39,71.65,69.39,71.65,767805
12-Feb-21,66.81,68.09,66.56,68.09,208390
11-Feb-21,68.63,68.63,65.90,66.57,480280
10-Feb-21,68.84,69.51,68.21,68.63,401096
09-Feb-21,73.24,75.00,67.65,68.30,723709
08-Feb-21,67.55,70.75,67.37,70.12,1057013
05-Feb-21,65.90,67.58,65.90,67.37,267232
04-Feb-21,64.55,65.86,63.99,65.59,736995
03-Feb-21,64.95,64.95,61.00,63.75,197214
02-Feb-21,62.55,62.74,61.21,61.44,443452
01-Feb-21,62.36,62.50,60.67,62.50,313239
29-Jan-21,62.99,63.03,61.20,61.53,50702
28-Jan-21,62.42,62.90,61.96,62.58,544916
27-Jan-21,62.71,62.95,60.25,61.55,354697
26-Jan-21,65.03,65.03,61.25,61.87,725560
22-Jan-21,63.00,65.14,63.00,65.02,536488
21-Jan-21,65.70,65.70,64.10,64.58,217696
20-Jan-21,65.65,66.05,65.00,65.70,356307
19-Jan-21,64.00,65.84,63.50,65.52,752742
18-Jan-21,64.13,64.48,63.50,64.38,204139
15-Jan-21,65.66,66.96,62.85,66.96,2195861
14-Jan-21,63.85,66.48,63.85,65.65,933167
13-Jan-21,64.05,65.00,63.55,64.16,656803
12-Jan-21,64.72,65.40,63.55,64.31,184453
11-Jan-21,61.40,64.72,61.40,64.72,244007
08-Jan-21,61.03,61.80,60.40,61.80,2013560
07-Jan-21,62.46,62.46,59.54,61.03,250631
06-Jan-21,59.14,60.00,58.34,58.89,1727295
05-Jan-21,55.55,58.89,55.45,57.44,903855
04-Jan-21,54.10,55.01,53.31,55.01,712670
30-Dec-20,55.99,55.99,53.66,54.31,7451744
29-Dec-20,54.51,54.68,53.36,54.06,392868
28-Dec-20,54.57,55.93,54.45,54.62,152255
23-Dec-20,53.55,55.10,53.55,54.45,422014
22-Dec-20,53.65,54.04,53.24,53.24,137960
21-Dec-20,54.31,54.31,52.49,53.93,91280
18-Dec-20,56.53,56.53,54.18,54.31,614568
17-Dec-20,55.80,56.14,54.86,54.86,492110
16-Dec-20,54.96,56.60,54.86,55.80,826523
15-Dec-20,54.45,54.78,54.00,54.43,64066
14-Dec-20,55.48,56.15,53.86,53.86,198177
11-Dec-20,55.13,55.66,54.74,55.48,92241
10-Dec-20,54.95,56.18,54.76,54.98,135600
09-Dec-20,54.51,56.10,54.50,55.46,198458
08-Dec-20,52.19,54.35,51.38,54.30,152668
07-Dec-20,53.47,53.47,52.00,52.40,684770
04-Dec-20,52.69,53.97,52.69,53.55,697047
03-Dec-20,52.58,52.58,51.14,51.80,260001
02-Dec-20,50.48,52.90,50.17,52.58,119650
01-Dec-20,51.56,51.99,50.33,50.48,460822
30-Nov-20,53.42,53.42,50.94,51.09,604309
27-Nov-20,55.04,55.04,53.40,53.79,529898
26-Nov-20,55.02,55.08,53.73,55.04,69212
25-Nov-20,56.56,56.56,54.16,54.44,1729545
24-Nov-20,54.00,56.54,54.00,56.54,1078594

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EXXO34

cotações, gráficos e mais...