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
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	5,72%	3,06	56,54	54,00	54,00	56,54	1M	91
23/11/2020	7,17%	3,58	53,48	51,49	50,20	53,48	675K	68
20/11/2020	0,20%	0,10	49,90	49,89	49,65	50,11	278K	32
19/11/2020	-0,34%	-0,17	49,80	49,97	49,00	49,97	275K	50
18/11/2020	-2,97%	-1,53	49,97	51,00	49,97	52,10	106K	71
17/11/2020	-0,66%	-0,34	51,50	51,84	50,46	51,84	102K	56
16/11/2020	4,71%	2,33	51,84	50,00	50,00	51,84	2M	64
13/11/2020	3,17%	1,52	49,51	48,15	48,15	49,79	107K	45
12/11/2020	-3,07%	-1,52	47,99	49,51	47,94	49,51	267K	114
11/11/2020	-0,80%	-0,40	49,51	51,11	49,51	53,50	1M	211
10/11/2020	0,00%	0,00	49,91	49,91	49,91	51,89	2M	54
09/11/2020	12,31%	5,47	49,91	45,00	45,00	50,50	1M	129
06/11/2020	-3,77%	-1,74	44,44	45,63	44,05	46,53	428K	143
05/11/2020	-2,78%	-1,32	46,18	47,52	46,11	47,52	217K	84
04/11/2020	-1,33%	-0,64	47,50	49,00	46,73	49,00	254K	60
03/11/2020	3,22%	1,50	48,14	48,58	47,81	49,49	723K	81
30/10/2020	-1,77%	-0,84	46,64	47,66	46,10	47,66	221K	77
29/10/2020	4,08%	1,86	47,48	45,62	45,24	47,48	143K	28
28/10/2020	-2,25%	-1,05	45,62	47,66	45,29	47,66	735K	58
27/10/2020	-0,28%	-0,13	46,67	46,49	46,33	47,00	173K	60
26/10/2020	-3,09%	-1,49	46,80	48,29	46,49	48,29	293K	105
23/10/2020	-1,53%	-0,75	48,29	50,21	47,73	50,21	438K	149
22/10/2020	5,24%	2,44	49,04	46,63	46,20	49,04	507K	155
21/10/2020	-7,19%	-3,61	46,60	47,12	46,50	47,13	235K	30
20/10/2020	6,49%	3,06	50,21	46,89	46,70	50,21	14K	6
19/10/2020	-1,93%	-0,93	47,15	48,00	47,14	48,00	215K	7
16/10/2020	-0,58%	-0,28	48,08	48,30	47,78	48,68	93K	12
15/10/2020	0,71%	0,34	48,36	47,28	47,28	48,36	476K	16
14/10/2020	0,31%	0,15	48,02	48,09	47,95	48,11	21K	6
13/10/2020	-0,40%	-0,19	47,87	48,50	47,84	48,56	12K	10
09/10/2020	-2,73%	-1,35	48,06	50,00	48,06	50,00	83K	7
08/10/2020	4,51%	2,13	49,41	48,89	48,89	49,41	207K	11
07/10/2020	1,39%	0,65	47,28	47,30	46,84	47,30	64K	5
06/10/2020	-0,13%	-0,06	46,63	47,00	46,63	47,40	176K	5
05/10/2020	-0,11%	-0,05	46,69	46,75	46,69	46,96	730K	82
02/10/2020	-0,02%	-0,01	46,74	47,00	45,92	47,00	2M	75
01/10/2020	-3,23%	-1,56	46,75	46,88	46,71	47,08	234K	16
30/09/2020	-0,49%	-0,24	48,31	48,55	48,20	48,95	86K	9
29/09/2020	-2,78%	-1,39	48,55	48,54	48,24	48,58	285K	12
28/09/2020	3,48%	1,68	49,94	49,81	49,59	50,22	23K	4
25/09/2020	1,92%	0,91	48,26	47,60	47,57	48,26	77K	8
24/09/2020	-1,87%	-0,90	47,35	48,01	47,11	48,01	422K	20
23/09/2020	-1,01%	-0,49	48,25	48,70	48,19	48,81	30K	13
22/09/2020	-0,47%	-0,23	48,74	49,54	48,74	49,54	12K	3
21/09/2020	-2,24%	-1,12	48,97	48,82	48,30	49,10	622K	23
18/09/2020	1,68%	0,83	50,09	49,98	49,95	50,09	83K	4
17/09/2020	-0,93%	-0,46	49,26	49,93	49,10	49,93	62K	4
16/09/2020	3,39%	1,63	49,72	48,09	48,09	49,72	91K	3
15/09/2020	-1,05%	-0,51	48,09	48,41	48,00	48,56	91K	27
14/09/2020	-1,52%	-0,75	48,60	49,25	48,51	49,25	21K	5
11/09/2020	0,16%	0,08	49,35	49,27	48,51	49,45	3M	17
10/09/2020	-2,24%	-1,13	49,27	50,21	49,11	50,30	2M	21
09/09/2020	-2,04%	-1,05	50,40	51,45	50,21	51,50	2M	19
08/09/2020	-1,06%	-0,55	51,45	52,00	50,45	52,00	2M	30
04/09/2020	0,70%	0,36	52,00	52,09	51,45	52,10	2M	43
03/09/2020	-1,86%	-0,98	51,64	52,00	51,63	52,00	2M	64
02/09/2020	-0,94%	-0,50	52,62	52,89	52,49	53,39	109K	9
01/09/2020	-3,33%	-1,83	53,12	53,42	52,79	53,42	147K	19
31/08/2020	-0,70%	-0,39	54,95	54,61	54,61	55,52	90K	7
28/08/2020	-0,63%	-0,35	55,34	55,29	54,60	55,34	256K	10
27/08/2020	-1,26%	-0,71	55,69	56,00	55,00	56,00	296K	16
26/08/2020	-0,58%	-0,33	56,40	56,73	56,01	56,73	52K	10
25/08/2020	-3,98%	-2,35	56,73	58,26	56,60	58,26	114K	7
24/08/2020	2,43%	1,40	59,08	59,00	58,68	59,08	63K	4
21/08/2020	-0,38%	-0,22	57,68	57,79	57,55	57,79	39K	4
20/08/2020	-0,45%	-0,26	57,90	58,90	57,79	58,90	17K	5
19/08/2020	0,22%	0,13	58,16	57,90	57,90	58,60	413K	6
18/08/2020	-1,38%	-0,81	58,03	58,20	58,03	58,59	100K	7
17/08/2020	0,43%	0,25	58,84	58,67	58,67	58,84	31K	3
14/08/2020	1,09%	0,63	58,59	58,79	58,59	58,79	18K	2
13/08/2020	-3,83%	-2,31	57,96	58,75	57,96	58,75	37K	4
12/08/2020	-1,31%	-0,80	60,27	61,59	59,70	61,59	867K	19
11/08/2020	0,11%	0,07	61,07	62,00	61,00	62,00	135K	8
10/08/2020	3,34%	1,97	61,00	61,00	61,00	61,00	9K	1
07/08/2020	1,15%	0,67	59,03	58,90	58,68	59,03	35K	4
05/08/2020	1,35%	0,78	58,36	58,36	58,36	58,36	19K	1
04/08/2020	2,55%	1,43	57,58	56,67	56,67	57,58	47K	4
03/08/2020	2,07%	1,14	56,15	55,61	55,61	56,50	347K	4
31/07/2020	2,14%	1,15	55,01	53,79	53,79	55,01	64K	4
30/07/2020	-5,06%	-2,87	53,86	54,80	53,86	54,80	51K	4
29/07/2020	0,76%	0,43	56,73	56,73	56,73	56,73	5K	1
28/07/2020	-0,57%	-0,32	56,30	56,89	56,30	56,89	235K	2
27/07/2020	0,71%	0,40	56,62	56,97	56,38	56,97	46K	5
24/07/2020	0,21%	0,12	56,22	56,55	56,22	56,55	593K	2
23/07/2020	0,29%	0,16	56,10	56,50	56,10	56,50	57K	8
22/07/2020	-3,90%	-2,27	55,94	55,41	55,41	55,94	25K	2
21/07/2020	2,02%	1,15	58,21	58,49	58,21	58,49	86K	5
20/07/2020	-2,73%	-1,60	57,06	57,70	57,06	57,70	17K	2
17/07/2020	-0,44%	-0,26	58,66	58,66	58,66	58,66	9K	1
16/07/2020	-1,19%	-0,71	58,92	58,92	58,92	58,92	14K	1
15/07/2020	0,66%	0,39	59,63	59,63	59,63	59,63	2K	1
14/07/2020	3,57%	2,04	59,24	59,24	59,24	59,24	4K	1
13/07/2020	1,24%	0,70	57,20	57,20	57,20	57,20	572	1
10/07/2020	1,44%	0,80	56,50	55,40	55,40	56,50	121K	6
09/07/2020	-3,38%	-1,95	55,70	55,21	55,19	55,85	313K	18
08/07/2020	-0,67%	-0,39	57,65	58,14	57,65	58,14	144K	4
07/07/2020	-3,62%	-2,18	58,04	58,34	58,04	58,34	6K	3
06/07/2020	0,87%	0,52	60,22	59,70	58,90	60,22	75K	4
03/07/2020	0,00%	0,00	59,70	59,70	59,70	59,70	8K	1
02/07/2020	1,07%	0,63	59,70	59,70	59,70	59,70	30K	1
01/07/2020	-	-	59,07	60,32	59,07	60,39	223K	4

Date,Open,High,Low,Close,Volume
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
23-Nov-20,51.49,53.48,50.20,53.48,674608
20-Nov-20,49.89,50.11,49.65,49.90,277964
19-Nov-20,49.97,49.97,49.00,49.80,274988
18-Nov-20,51.00,52.10,49.97,49.97,106089
17-Nov-20,51.84,51.84,50.46,51.50,102470
16-Nov-20,50.00,51.84,50.00,51.84,1592955
13-Nov-20,48.15,49.79,48.15,49.51,106602
12-Nov-20,49.51,49.51,47.94,47.99,267267
11-Nov-20,51.11,53.50,49.51,49.51,1338233
10-Nov-20,49.91,51.89,49.91,49.91,1877463
09-Nov-20,45.00,50.50,45.00,49.91,1019181
06-Nov-20,45.63,46.53,44.05,44.44,428123
05-Nov-20,47.52,47.52,46.11,46.18,216899
04-Nov-20,49.00,49.00,46.73,47.50,253872
03-Nov-20,48.58,49.49,47.81,48.14,722828
30-Oct-20,47.66,47.66,46.10,46.64,220931
29-Oct-20,45.62,47.48,45.24,47.48,142969
28-Oct-20,47.66,47.66,45.29,45.62,735259
27-Oct-20,46.49,47.00,46.33,46.67,172622
26-Oct-20,48.29,48.29,46.49,46.80,293115
23-Oct-20,50.21,50.21,47.73,48.29,438195
22-Oct-20,46.63,49.04,46.20,49.04,506518
21-Oct-20,47.12,47.13,46.50,46.60,234633
20-Oct-20,46.89,50.21,46.70,50.21,14385
19-Oct-20,48.00,48.00,47.14,47.15,214501
16-Oct-20,48.30,48.68,47.78,48.08,92894
15-Oct-20,47.28,48.36,47.28,48.36,475804
14-Oct-20,48.09,48.11,47.95,48.02,21121
13-Oct-20,48.50,48.56,47.84,47.87,11988
09-Oct-20,50.00,50.00,48.06,48.06,82669
08-Oct-20,48.89,49.41,48.89,49.41,206758
07-Oct-20,47.30,47.30,46.84,47.28,63887
06-Oct-20,47.00,47.40,46.63,46.63,175797
05-Oct-20,46.75,46.96,46.69,46.69,729719
02-Oct-20,47.00,47.00,45.92,46.74,1924915
01-Oct-20,46.88,47.08,46.71,46.75,233812
30-Sep-20,48.55,48.95,48.20,48.31,86188
29-Sep-20,48.54,48.58,48.24,48.55,284990
28-Sep-20,49.81,50.22,49.59,49.94,22861
25-Sep-20,47.60,48.26,47.57,48.26,76545
24-Sep-20,48.01,48.01,47.11,47.35,421614
23-Sep-20,48.70,48.81,48.19,48.25,29544
22-Sep-20,49.54,49.54,48.74,48.74,11726
21-Sep-20,48.82,49.10,48.30,48.97,622464
18-Sep-20,49.98,50.09,49.95,50.09,82949
17-Sep-20,49.93,49.93,49.10,49.26,62229
16-Sep-20,48.09,49.72,48.09,49.72,90991
15-Sep-20,48.41,48.56,48.00,48.09,91091
14-Sep-20,49.25,49.25,48.51,48.60,20944
11-Sep-20,49.27,49.45,48.51,49.35,2704922
10-Sep-20,50.21,50.30,49.11,49.27,2290630
09-Sep-20,51.45,51.50,50.21,50.40,1567323
08-Sep-20,52.00,52.00,50.45,51.45,2279798
04-Sep-20,52.09,52.10,51.45,52.00,1592139
03-Sep-20,52.00,52.00,51.63,51.64,1573131
02-Sep-20,52.89,53.39,52.49,52.62,109079
01-Sep-20,53.42,53.42,52.79,53.12,146907
31-Aug-20,54.61,55.52,54.61,54.95,89911
28-Aug-20,55.29,55.34,54.60,55.34,256460
27-Aug-20,56.00,56.00,55.00,55.69,296031
26-Aug-20,56.73,56.73,56.01,56.40,51906
25-Aug-20,58.26,58.26,56.60,56.73,113572
24-Aug-20,59.00,59.08,58.68,59.08,62567
21-Aug-20,57.79,57.79,57.55,57.68,38656
20-Aug-20,58.90,58.90,57.79,57.90,17408
19-Aug-20,57.90,58.60,57.90,58.16,413344
18-Aug-20,58.20,58.59,58.03,58.03,99973
17-Aug-20,58.67,58.84,58.67,58.84,30555
14-Aug-20,58.79,58.79,58.59,58.59,18180
13-Aug-20,58.75,58.75,57.96,57.96,37351
12-Aug-20,61.59,61.59,59.70,60.27,866753
11-Aug-20,62.00,62.00,61.00,61.07,135414
10-Aug-20,61.00,61.00,61.00,61.00,8540
07-Aug-20,58.90,59.03,58.68,59.03,34789
05-Aug-20,58.36,58.36,58.36,58.36,18675
04-Aug-20,56.67,57.58,56.67,57.58,46695
03-Aug-20,55.61,56.50,55.61,56.15,347321
31-Jul-20,53.79,55.01,53.79,55.01,64252
30-Jul-20,54.80,54.80,53.86,53.86,50693
29-Jul-20,56.73,56.73,56.73,56.73,4538
28-Jul-20,56.89,56.89,56.30,56.30,234938
27-Jul-20,56.97,56.97,56.38,56.62,45703
24-Jul-20,56.55,56.55,56.22,56.22,593179
23-Jul-20,56.50,56.50,56.10,56.10,56865
22-Jul-20,55.41,55.94,55.41,55.94,24961
21-Jul-20,58.49,58.49,58.21,58.21,85825
20-Jul-20,57.70,57.70,57.06,57.06,17182
17-Jul-20,58.66,58.66,58.66,58.66,8799
16-Jul-20,58.92,58.92,58.92,58.92,14140
15-Jul-20,59.63,59.63,59.63,59.63,2385
14-Jul-20,59.24,59.24,59.24,59.24,3554
13-Jul-20,57.20,57.20,57.20,57.20,572
10-Jul-20,55.40,56.50,55.40,56.50,121479
09-Jul-20,55.21,55.85,55.19,55.70,313030
08-Jul-20,58.14,58.14,57.65,57.65,143997
07-Jul-20,58.34,58.34,58.04,58.04,6399
06-Jul-20,59.70,60.22,58.90,60.22,74983
03-Jul-20,59.70,59.70,59.70,59.70,7761
02-Jul-20,59.70,59.70,59.70,59.70,29850
01-Jul-20,60.32,60.39,59.07,59.07,222903

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...