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
19/11/2024	-1,43%	-1,24	85,37	86,61	85,28	86,96	1M	455
18/11/2024	-0,95%	-0,83	86,61	87,94	85,80	87,94	555K	538
14/11/2024	-1,59%	-1,41	87,44	88,85	87,01	88,85	776K	551
13/11/2024	2,19%	1,90	88,85	86,45	82,53	88,85	1M	774
12/11/2024	0,23%	0,20	86,95	89,04	86,82	89,04	1M	769
11/11/2024	-0,12%	-0,10	86,75	87,35	86,44	88,07	2M	732
08/11/2024	0,65%	0,56	86,85	86,97	86,31	87,96	2M	429

07/11/2024	0,15%	0,13	86,29	86,17	84,69	86,44	899K	354
06/11/2024	0,69%	0,59	86,16	87,60	85,89	88,13	3M	592
05/11/2024	-0,30%	-0,26	85,57	86,69	84,89	86,69	572K	270
04/11/2024	1,39%	1,18	85,83	84,65	83,73	85,92	1M	263
01/11/2024	-0,14%	-0,12	84,65	85,50	84,45	87,05	4M	1.765
31/10/2024	0,71%	0,60	84,77	84,95	84,33	85,84	2M	233
30/10/2024	-1,30%	-1,11	84,17	86,00	84,16	86,00	2M	344
29/10/2024	0,36%	0,31	85,28	85,25	84,24	85,28	525K	187
28/10/2024	-0,91%	-0,78	84,97	83,04	82,80	84,97	1M	204
25/10/2024	0,94%	0,80	85,75	85,52	85,15	85,75	1M	258
24/10/2024	-0,75%	-0,64	84,95	86,40	84,77	86,40	1M	247
23/10/2024	-0,83%	-0,72	85,59	86,13	85,20	86,42	475K	398
22/10/2024	0,74%	0,63	86,31	85,76	85,24	86,38	707K	523
21/10/2024	0,08%	0,07	85,68	87,29	85,42	87,29	540K	307
18/10/2024	0,55%	0,47	85,61	85,94	84,48	85,94	2M	274
17/10/2024	-0,80%	-0,69	85,14	84,51	84,48	86,32	753K	550
16/10/2024	0,42%	0,36	85,83	85,50	85,20	86,43	2M	795
15/10/2024	-1,29%	-1,12	85,47	85,39	84,60	86,04	4M	279
14/10/2024	-0,59%	-0,51	86,59	86,59	86,08	87,00	709K	797
11/10/2024	1,46%	1,25	87,10	86,15	86,01	87,39	2M	145
10/10/2024	0,52%	0,44	85,85	85,80	85,52	86,50	603K	337
09/10/2024	0,60%	0,51	85,41	83,80	83,80	85,76	720K	415
08/10/2024	-0,97%	-0,83	84,90	85,20	83,82	85,31	881K	324
07/10/2024	0,97%	0,82	85,73	85,64	85,29	86,64	707K	320
04/10/2024	1,65%	1,38	84,91	84,69	84,20	85,60	1M	903
03/10/2024	0,86%	0,71	83,53	83,30	82,89	84,70	725K	494
02/10/2024	1,10%	0,90	82,82	82,00	81,87	83,20	2M	614
01/10/2024	2,94%	2,34	81,92	79,59	78,89	82,63	3M	1.295
30/09/2024	1,36%	1,07	79,58	79,00	78,41	79,75	964K	1.685
27/09/2024	2,49%	1,91	78,51	76,91	76,91	78,92	380K	167
26/09/2024	-2,38%	-1,87	76,60	76,90	75,60	77,15	2M	321
25/09/2024	-1,62%	-1,29	78,47	79,76	78,20	79,93	2M	231
24/09/2024	-2,35%	-1,92	79,76	81,01	79,76	81,18	342K	294
23/09/2024	3,17%	2,51	81,68	79,97	79,92	81,68	713K	353
20/09/2024	0,20%	0,16	79,17	78,88	78,27	79,49	686K	517
19/09/2024	1,19%	0,93	79,01	78,67	78,20	79,53	393K	320
18/09/2024	-0,22%	-0,17	78,08	78,47	77,73	78,63	1M	526
17/09/2024	0,53%	0,41	78,25	77,83	77,07	78,62	817K	398
16/09/2024	0,88%	0,68	77,84	77,50	76,96	77,98	425K	400
13/09/2024	-1,28%	-1,00	77,16	78,16	77,16	78,48	469K	281
12/09/2024	1,11%	0,86	78,16	77,99	77,52	78,90	2M	225
11/09/2024	-1,11%	-0,87	77,30	78,34	76,30	78,34	912K	222
10/09/2024	-2,62%	-2,10	78,17	80,97	78,02	80,97	4M	660
09/09/2024	2,14%	1,68	80,27	79,40	79,10	81,20	4M	388
06/09/2024	-0,34%	-0,27	78,59	79,62	78,13	79,62	291K	315
05/09/2024	-1,79%	-1,44	78,86	81,07	78,84	81,07	17M	637
04/09/2024	-1,12%	-0,91	80,30	81,72	80,30	81,88	797K	207
03/09/2024	-2,17%	-1,80	81,21	82,51	80,20	82,51	16M	1.536
02/09/2024	-0,78%	-0,65	83,01	83,66	82,27	83,66	801K	249
30/08/2024	0,31%	0,26	83,66	83,40	82,06	83,66	5M	3.475
29/08/2024	2,76%	2,24	83,40	80,64	80,64	83,60	2M	516
28/08/2024	0,28%	0,23	81,16	80,97	80,39	81,35	2M	140
27/08/2024	-0,44%	-0,36	80,93	82,18	80,15	82,18	748K	486
26/08/2024	1,71%	1,37	81,29	80,46	80,46	81,60	1M	407
23/08/2024	-0,57%	-0,46	79,92	80,42	79,52	80,46	617K	257
22/08/2024	2,62%	2,05	80,38	78,84	78,83	80,38	3M	497
21/08/2024	-0,67%	-0,53	78,33	78,86	78,15	79,18	1M	339
20/08/2024	-1,84%	-1,48	78,86	80,32	78,48	80,81	3M	469
19/08/2024	-0,80%	-0,65	80,34	80,70	79,96	81,55	937K	574
16/08/2024	-0,76%	-0,62	80,99	80,77	80,03	81,11	751K	363
15/08/2024	0,55%	0,45	81,61	81,28	80,72	81,73	1M	291
14/08/2024	0,50%	0,40	81,16	80,31	79,60	81,35	1M	466
13/08/2024	-0,96%	-0,78	80,76	82,36	80,19	82,36	591K	501
12/08/2024	-0,83%	-0,68	81,54	82,22	81,22	82,74	294K	230
09/08/2024	0,65%	0,53	82,22	81,69	81,07	82,22	584K	638
08/08/2024	-0,01%	-0,01	81,69	81,72	81,54	82,46	341K	620
07/08/2024	1,08%	0,87	81,70	81,40	80,76	82,14	2M	414
06/08/2024	-1,61%	-1,32	80,83	80,42	80,42	81,82	2M	1.468
05/08/2024	-1,38%	-1,15	82,15	82,00	81,41	84,24	2M	364
02/08/2024	-0,88%	-0,74	83,30	82,55	82,55	84,88	972K	233
01/08/2024	-0,54%	-0,46	84,04	84,15	82,82	84,32	1M	386
31/07/2024	1,45%	1,21	84,50	84,52	83,96	85,23	1M	581
30/07/2024	1,55%	1,27	83,29	82,10	81,71	83,65	855K	162
29/07/2024	-1,16%	-0,96	82,02	82,97	81,59	83,17	553K	1.089
26/07/2024	-0,05%	-0,04	82,98	83,20	81,44	83,55	1M	331
25/07/2024	2,02%	1,64	83,02	81,30	80,91	83,12	1M	406
24/07/2024	2,42%	1,92	81,38	80,98	79,55	81,43	2M	262
23/07/2024	-0,87%	-0,70	79,46	80,33	78,87	80,51	2M	266
22/07/2024	-1,70%	-1,39	80,16	81,09	79,77	81,09	684K	431
19/07/2024	-1,85%	-1,54	81,55	83,09	81,20	83,09	3M	799
18/07/2024	3,05%	2,46	83,09	81,02	81,02	83,41	1M	663
17/07/2024	2,50%	1,97	80,63	78,89	78,89	80,84	974K	289
16/07/2024	-0,11%	-0,09	78,66	78,67	76,96	79,08	2M	298
15/07/2024	2,35%	1,81	78,75	77,08	77,08	79,12	823K	396
12/07/2024	0,13%	0,10	76,94	77,01	76,81	77,65	616K	453
11/07/2024	1,52%	1,15	76,84	75,71	75,08	76,95	998K	403
10/07/2024	0,52%	0,39	75,69	75,05	74,33	75,69	641K	435
09/07/2024	-1,68%	-1,29	75,30	76,55	75,30	76,60	415K	420
08/07/2024	-1,14%	-0,88	76,59	76,96	76,05	77,92	1M	807
05/07/2024	-1,16%	-0,91	77,47	79,17	77,06	79,17	1M	1.064
04/07/2024	-1,36%	-1,08	78,38	78,40	78,38	79,29	313K	308
03/07/2024	-1,56%	-1,26	79,46	80,72	79,36	80,72	862K	1.763
02/07/2024	-0,59%	-0,48	80,72	81,62	80,46	82,42	3M	665
01/07/2024	0,89%	0,72	81,20	80,60	80,03	81,36	3M	1.863
28/06/2024	2,11%	1,66	80,48	80,05	79,97	80,84	1M	5.921
27/06/2024	-0,49%	-0,39	78,82	79,20	78,58	79,36	505K	475
26/06/2024	1,42%	1,11	79,21	78,30	77,77	79,25	2M	7.164
25/06/2024	1,10%	0,85	78,10	77,25	77,00	78,10	1M	4.362
24/06/2024	2,18%	1,65	77,25	75,60	75,00	77,25	1M	3.277
21/06/2024	-0,98%	-0,75	75,60	76,34	75,58	76,67	499K	1.066
20/06/2024	1,54%	1,16	76,35	74,55	74,20	76,77	1M	1.850
19/06/2024	0,86%	0,64	75,19	74,60	72,91	75,19	109K	92
18/06/2024	1,15%	0,85	74,55	73,70	73,50	74,88	578K	319
17/06/2024	1,08%	0,79	73,70	73,12	73,12	74,15	306K	345
14/06/2024	-1,71%	-1,27	72,91	74,13	72,83	74,20	2M	294
13/06/2024	-1,34%	-1,01	74,18	75,19	73,92	75,19	714K	214
12/06/2024	-0,04%	-0,03	75,19	75,60	74,34	76,28	2M	3.846
11/06/2024	-0,86%	-0,65	75,22	75,87	74,68	75,87	1M	885
10/06/2024	0,84%	0,63	75,87	75,27	75,27	76,72	2M	2.866
07/06/2024	0,41%	0,31	75,24	74,99	74,37	75,72	686K	365
06/06/2024	0,24%	0,18	74,93	74,31	74,17	74,94	840K	355
05/06/2024	0,58%	0,43	74,75	74,32	73,71	74,99	187K	319
04/06/2024	-0,54%	-0,40	74,32	74,72	72,87	74,79	829K	184
03/06/2024	-2,57%	-1,97	74,72	77,61	74,39	77,61	3M	2.138
31/05/2024	3,64%	2,69	76,69	74,35	74,35	76,69	1M	552
29/05/2024	-0,36%	-0,27	74,00	73,51	73,51	74,41	396K	173
28/05/2024	0,64%	0,47	74,27	73,74	72,94	74,27	646K	472
27/05/2024	0,61%	0,45	73,80	73,35	73,00	75,09	93K	372
24/05/2024	0,11%	0,08	73,35	73,15	72,94	73,72	385K	145
23/05/2024	-1,51%	-1,12	73,27	74,01	73,17	74,64	508K	304
22/05/2024	-1,48%	-1,12	74,39	75,52	74,15	75,60	1M	336
21/05/2024	-0,12%	-0,09	75,51	75,00	74,97	76,12	961K	252
20/05/2024	-0,63%	-0,48	75,60	76,09	75,60	76,75	2M	376
17/05/2024	0,78%	0,59	76,08	75,90	75,43	76,46	1M	209
16/05/2024	-0,64%	-0,49	75,49	76,22	75,44	76,55	693K	260
15/05/2024	1,14%	0,86	75,98	75,74	74,90	76,22	678K	330
14/05/2024	-	-	75,12	75,76	74,63	75,76	401K	183

Date,Open,High,Low,Close,Volume
19-Nov-24,86.61,86.96,85.28,85.37,1294701
18-Nov-24,87.94,87.94,85.80,86.61,554594
14-Nov-24,88.85,88.85,87.01,87.44,776043
13-Nov-24,86.45,88.85,82.53,88.85,1450114
12-Nov-24,89.04,89.04,86.82,86.95,1303458
11-Nov-24,87.35,88.07,86.44,86.75,1908821
08-Nov-24,86.97,87.96,86.31,86.85,2150651
07-Nov-24,86.17,86.44,84.69,86.29,898722
06-Nov-24,87.60,88.13,85.89,86.16,2655018
05-Nov-24,86.69,86.69,84.89,85.57,572475
04-Nov-24,84.65,85.92,83.73,85.83,1076338
01-Nov-24,85.50,87.05,84.45,84.65,3626568
31-Oct-24,84.95,85.84,84.33,84.77,2406627
30-Oct-24,86.00,86.00,84.16,84.17,1607546
29-Oct-24,85.25,85.28,84.24,85.28,525390
28-Oct-24,83.04,84.97,82.80,84.97,1023026
25-Oct-24,85.52,85.75,85.15,85.75,1365108
24-Oct-24,86.40,86.40,84.77,84.95,1249979
23-Oct-24,86.13,86.42,85.20,85.59,475388
22-Oct-24,85.76,86.38,85.24,86.31,707433
21-Oct-24,87.29,87.29,85.42,85.68,539781
18-Oct-24,85.94,85.94,84.48,85.61,1951503
17-Oct-24,84.51,86.32,84.48,85.14,752638
16-Oct-24,85.50,86.43,85.20,85.83,2217521
15-Oct-24,85.39,86.04,84.60,85.47,3768364
14-Oct-24,86.59,87.00,86.08,86.59,709333
11-Oct-24,86.15,87.39,86.01,87.10,1562711
10-Oct-24,85.80,86.50,85.52,85.85,603030
09-Oct-24,83.80,85.76,83.80,85.41,720149
08-Oct-24,85.20,85.31,83.82,84.90,881205
07-Oct-24,85.64,86.64,85.29,85.73,706734
04-Oct-24,84.69,85.60,84.20,84.91,1312656
03-Oct-24,83.30,84.70,82.89,83.53,724897
02-Oct-24,82.00,83.20,81.87,82.82,1776538
01-Oct-24,79.59,82.63,78.89,81.92,2623778
30-Sep-24,79.00,79.75,78.41,79.58,963570
27-Sep-24,76.91,78.92,76.91,78.51,379759
26-Sep-24,76.90,77.15,75.60,76.60,2200020
25-Sep-24,79.76,79.93,78.20,78.47,1651765
24-Sep-24,81.01,81.18,79.76,79.76,342112
23-Sep-24,79.97,81.68,79.92,81.68,713214
20-Sep-24,78.88,79.49,78.27,79.17,686113
19-Sep-24,78.67,79.53,78.20,79.01,393077
18-Sep-24,78.47,78.63,77.73,78.08,1181473
17-Sep-24,77.83,78.62,77.07,78.25,816882
16-Sep-24,77.50,77.98,76.96,77.84,424751
13-Sep-24,78.16,78.48,77.16,77.16,469023
12-Sep-24,77.99,78.90,77.52,78.16,1587247
11-Sep-24,78.34,78.34,76.30,77.30,911979
10-Sep-24,80.97,80.97,78.02,78.17,4483696
09-Sep-24,79.40,81.20,79.10,80.27,4282001
06-Sep-24,79.62,79.62,78.13,78.59,290696
05-Sep-24,81.07,81.07,78.84,78.86,16796905
04-Sep-24,81.72,81.88,80.30,80.30,797456
03-Sep-24,82.51,82.51,80.20,81.21,16330909
02-Sep-24,83.66,83.66,82.27,83.01,800818
30-Aug-24,83.40,83.66,82.06,83.66,4651419
29-Aug-24,80.64,83.60,80.64,83.40,2038551
28-Aug-24,80.97,81.35,80.39,81.16,1826515
27-Aug-24,82.18,82.18,80.15,80.93,747577
26-Aug-24,80.46,81.60,80.46,81.29,1177699
23-Aug-24,80.42,80.46,79.52,79.92,617134
22-Aug-24,78.84,80.38,78.83,80.38,3363029
21-Aug-24,78.86,79.18,78.15,78.33,1323451
20-Aug-24,80.32,80.81,78.48,78.86,2951072
19-Aug-24,80.70,81.55,79.96,80.34,937403
16-Aug-24,80.77,81.11,80.03,80.99,751093
15-Aug-24,81.28,81.73,80.72,81.61,1293333
14-Aug-24,80.31,81.35,79.60,81.16,1384322
13-Aug-24,82.36,82.36,80.19,80.76,591145
12-Aug-24,82.22,82.74,81.22,81.54,293944
09-Aug-24,81.69,82.22,81.07,82.22,583736
08-Aug-24,81.72,82.46,81.54,81.69,340698
07-Aug-24,81.40,82.14,80.76,81.70,1745830
06-Aug-24,80.42,81.82,80.42,80.83,2492591
05-Aug-24,82.00,84.24,81.41,82.15,2161148
02-Aug-24,82.55,84.88,82.55,83.30,971680
01-Aug-24,84.15,84.32,82.82,84.04,1492812
31-Jul-24,84.52,85.23,83.96,84.50,1033677
30-Jul-24,82.10,83.65,81.71,83.29,854677
29-Jul-24,82.97,83.17,81.59,82.02,552704
26-Jul-24,83.20,83.55,81.44,82.98,1461445
25-Jul-24,81.30,83.12,80.91,83.02,1136024
24-Jul-24,80.98,81.43,79.55,81.38,2472513
23-Jul-24,80.33,80.51,78.87,79.46,2261535
22-Jul-24,81.09,81.09,79.77,80.16,684442
19-Jul-24,83.09,83.09,81.20,81.55,3262213
18-Jul-24,81.02,83.41,81.02,83.09,1394498
17-Jul-24,78.89,80.84,78.89,80.63,974067
16-Jul-24,78.67,79.08,76.96,78.66,1877225
15-Jul-24,77.08,79.12,77.08,78.75,823067
12-Jul-24,77.01,77.65,76.81,76.94,615602
11-Jul-24,75.71,76.95,75.08,76.84,998030
10-Jul-24,75.05,75.69,74.33,75.69,640740
09-Jul-24,76.55,76.60,75.30,75.30,415293
08-Jul-24,76.96,77.92,76.05,76.59,1323312
05-Jul-24,79.17,79.17,77.06,77.47,1335117
04-Jul-24,78.40,79.29,78.38,78.38,312602
03-Jul-24,80.72,80.72,79.36,79.46,862430
02-Jul-24,81.62,82.42,80.46,80.72,2558226
01-Jul-24,80.60,81.36,80.03,81.20,3104258
28-Jun-24,80.05,80.84,79.97,80.48,1116639
27-Jun-24,79.20,79.36,78.58,78.82,504761
26-Jun-24,78.30,79.25,77.77,79.21,1930655
25-Jun-24,77.25,78.10,77.00,78.10,1415933
24-Jun-24,75.60,77.25,75.00,77.25,1291956
21-Jun-24,76.34,76.67,75.58,75.60,499035
20-Jun-24,74.55,76.77,74.20,76.35,1209566
19-Jun-24,74.60,75.19,72.91,75.19,108672
18-Jun-24,73.70,74.88,73.50,74.55,578466
17-Jun-24,73.12,74.15,73.12,73.70,306016
14-Jun-24,74.13,74.20,72.83,72.91,1840319
13-Jun-24,75.19,75.19,73.92,74.18,714318
12-Jun-24,75.60,76.28,74.34,75.19,2467973
11-Jun-24,75.87,75.87,74.68,75.22,1248850
10-Jun-24,75.27,76.72,75.27,75.87,1623359
07-Jun-24,74.99,75.72,74.37,75.24,685926
06-Jun-24,74.31,74.94,74.17,74.93,839765
05-Jun-24,74.32,74.99,73.71,74.75,187159
04-Jun-24,74.72,74.79,72.87,74.32,829464
03-Jun-24,77.61,77.61,74.39,74.72,3213022
31-May-24,74.35,76.69,74.35,76.69,1203595
29-May-24,73.51,74.41,73.51,74.00,395784
28-May-24,73.74,74.27,72.94,74.27,645755
27-May-24,73.35,75.09,73.00,73.80,92632
24-May-24,73.15,73.72,72.94,73.35,384918
23-May-24,74.01,74.64,73.17,73.27,507922
22-May-24,75.52,75.60,74.15,74.39,1073186
21-May-24,75.00,76.12,74.97,75.51,960606
20-May-24,76.09,76.75,75.60,75.60,1937592
17-May-24,75.90,76.46,75.43,76.08,1248529
16-May-24,76.22,76.55,75.44,75.49,692740
15-May-24,75.74,76.22,74.90,75.98,677931
14-May-24,75.76,75.76,74.63,75.12,400819

*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