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
20/01/2022	0,29%	0,29	100,43	100,14	97,68	100,79	2M	160
19/01/2022	-2,12%	-2,17	100,14	102,31	99,49	102,31	4M	2.265
18/01/2022	1,96%	1,97	102,31	101,05	100,30	102,31	7M	2.101
17/01/2022	0,54%	0,54	100,34	100,00	98,30	103,00	221K	197
14/01/2022	2,23%	2,18	99,80	97,62	97,62	99,80	976K	354
13/01/2022	-0,88%	-0,87	97,62	98,49	97,20	98,50	2M	199
12/01/2022	-1,28%	-1,28	98,49	99,77	97,96	100,27	1M	115
11/01/2022	2,69%	2,61	99,77	97,16	96,94	99,77	344K	78
10/01/2022	0,01%	0,01	97,16	97,30	96,45	98,19	1M	548
07/01/2022	-0,65%	-0,64	97,15	97,78	96,24	97,80	3M	247
06/01/2022	2,28%	2,18	97,79	95,85	95,59	97,79	5M	6.892

05/01/2022	2,30%	2,15	95,61	93,95	93,91	95,92	8M	325
04/01/2022	3,47%	3,13	93,46	90,33	90,33	93,89	21M	426
03/01/2022	7,38%	6,21	90,33	85,01	85,01	90,33	2M	375
30/12/2021	-4,02%	-3,52	84,12	86,15	84,12	86,15	2M	142
29/12/2021	0,55%	0,48	87,64	87,16	86,37	87,64	274K	47
28/12/2021	-0,32%	-0,28	87,16	87,49	86,59	88,00	132K	536
27/12/2021	0,36%	0,31	87,44	87,13	85,76	87,44	408K	55
23/12/2021	0,50%	0,43	87,13	86,70	86,49	88,00	1M	65
22/12/2021	-0,21%	-0,18	86,70	86,88	86,00	87,21	526K	64
21/12/2021	2,30%	1,95	86,88	85,24	85,24	86,96	315K	56
20/12/2021	-0,69%	-0,59	84,93	84,00	82,81	84,93	394K	107
17/12/2021	-2,49%	-2,18	85,52	86,86	84,78	87,04	860K	61
16/12/2021	1,27%	1,10	87,70	87,53	87,13	88,74	820K	76
15/12/2021	-0,89%	-0,78	86,60	87,76	85,70	87,88	654K	46
14/12/2021	-1,15%	-1,02	87,38	88,11	86,01	88,11	5M	571
13/12/2021	-0,66%	-0,59	88,40	88,99	86,67	88,99	2M	258
10/12/2021	1,12%	0,99	88,99	88,00	87,32	88,99	305K	44
09/12/2021	1,64%	1,42	88,00	86,20	85,89	88,00	881K	51
08/12/2021	-1,33%	-1,17	86,58	87,75	86,35	87,85	270K	49
07/12/2021	-0,08%	-0,07	87,75	88,50	87,38	89,11	4M	31.540
06/12/2021	1,63%	1,41	87,82	86,50	86,50	88,36	220K	56
03/12/2021	-0,44%	-0,38	86,41	86,79	85,74	87,20	338K	82
02/12/2021	1,54%	1,32	86,79	85,47	83,21	86,97	1M	288
01/12/2021	1,18%	1,00	85,47	85,01	85,01	87,16	24M	331
30/11/2021	-2,82%	-2,45	84,47	85,12	84,07	85,52	2M	100
29/11/2021	2,10%	1,79	86,92	86,48	86,31	88,01	2M	142
26/11/2021	-3,37%	-2,97	85,13	87,01	83,28	87,01	910K	223
25/11/2021	-0,98%	-0,87	88,10	88,20	88,01	89,57	125K	46
24/11/2021	0,75%	0,66	88,97	88,05	87,94	89,22	2M	70
23/11/2021	2,48%	2,14	88,31	86,13	86,12	88,94	2M	94
22/11/2021	0,98%	0,84	86,17	84,67	84,15	87,36	1M	129
19/11/2021	-3,54%	-3,13	85,33	88,46	83,61	88,46	1M	165
18/11/2021	-0,01%	-0,01	88,46	89,11	87,81	89,35	2M	66
17/11/2021	-1,24%	-1,11	88,47	88,69	88,47	89,50	893K	59
16/11/2021	2,80%	2,44	89,58	87,14	87,14	89,92	620K	100
12/11/2021	0,47%	0,41	87,14	86,70	86,42	87,19	2M	89
11/11/2021	-1,98%	-1,75	86,73	87,14	86,69	87,54	511K	89
10/11/2021	-2,50%	-2,27	88,48	93,97	87,31	93,97	246K	129
09/11/2021	-0,71%	-0,65	90,75	90,61	89,19	92,07	2M	128
08/11/2021	2,15%	1,92	91,40	91,00	90,74	91,93	402K	102
05/11/2021	-1,27%	-1,15	89,48	90,30	89,19	90,57	624K	225
04/11/2021	1,85%	1,65	90,63	90,45	89,55	90,63	2M	202
03/11/2021	-4,78%	-4,47	88,98	91,50	88,98	91,50	556K	241
01/11/2021	2,13%	1,95	93,45	92,00	91,81	93,62	538K	109
29/10/2021	1,06%	0,96	91,50	92,01	90,35	92,01	3M	248
28/10/2021	1,06%	0,95	90,54	89,44	89,20	90,61	6M	155
27/10/2021	-2,41%	-2,21	89,59	91,98	89,15	91,98	8M	183
26/10/2021	2,60%	2,33	91,80	90,04	89,75	91,89	9M	186
25/10/2021	0,26%	0,23	89,47	89,24	88,86	90,00	9M	291
22/10/2021	0,71%	0,63	89,24	89,00	88,56	90,24	4M	392
21/10/2021	-0,12%	-0,11	88,61	88,72	88,43	89,61	466K	185
20/10/2021	-0,42%	-0,37	88,72	87,70	87,49	88,72	151K	72
19/10/2021	2,80%	2,43	89,09	87,34	87,00	89,09	1M	224
18/10/2021	1,04%	0,89	86,66	86,51	85,75	87,15	403K	128
15/10/2021	0,01%	0,01	85,77	85,80	85,10	86,26	570K	37
14/10/2021	1,55%	1,31	85,76	84,37	84,29	85,76	348K	39
13/10/2021	-1,29%	-1,10	84,45	85,00	83,78	85,00	210K	64
11/10/2021	-0,06%	-0,05	85,55	86,20	85,16	86,82	268K	81
08/10/2021	2,07%	1,74	85,60	83,92	83,92	86,20	6M	6.700
07/10/2021	0,78%	0,65	83,86	84,00	82,86	84,00	347K	642
06/10/2021	-1,83%	-1,55	83,21	84,25	82,31	84,25	2M	574
05/10/2021	1,34%	1,12	84,76	84,50	83,58	85,70	4M	544
04/10/2021	1,85%	1,52	83,64	82,39	82,39	84,34	747K	141
01/10/2021	2,51%	2,01	82,12	80,08	80,08	82,12	267K	82
30/09/2021	-1,95%	-1,59	80,11	81,00	80,11	81,45	3M	130
29/09/2021	0,80%	0,65	81,70	80,96	80,28	81,70	9M	472
28/09/2021	1,36%	1,09	81,05	80,54	80,54	81,90	1M	156
27/09/2021	3,37%	2,61	79,96	78,13	78,13	80,00	2M	133
24/09/2021	1,82%	1,38	77,35	75,90	75,90	77,35	807K	218
23/09/2021	4,07%	2,97	75,97	73,86	73,86	75,97	824K	118
22/09/2021	2,40%	1,71	73,00	71,76	71,76	73,83	535K	79
21/09/2021	-0,72%	-0,52	71,29	72,07	70,84	72,08	277K	41
20/09/2021	-1,62%	-1,18	71,81	72,06	71,00	72,06	118K	47
17/09/2021	-1,03%	-0,76	72,99	73,35	72,99	75,00	297K	119
16/09/2021	-0,45%	-0,33	73,75	74,08	72,98	74,50	243K	44
15/09/2021	3,07%	2,21	74,08	72,40	72,40	74,21	854K	137
14/09/2021	-0,73%	-0,53	71,87	72,53	71,60	72,81	960K	58
13/09/2021	2,07%	1,47	72,40	71,36	71,25	72,98	440K	115
10/09/2021	-0,15%	-0,11	70,93	72,02	70,43	72,02	513K	69
09/09/2021	-1,36%	-0,98	71,04	72,01	70,57	72,47	1M	106
08/09/2021	1,29%	0,92	72,02	71,10	71,10	72,23	2M	58
06/09/2021	-0,41%	-0,29	71,10	71,39	70,57	71,91	77K	47
03/09/2021	0,35%	0,25	71,39	71,20	70,57	71,67	3M	336
02/09/2021	1,67%	1,17	71,14	70,00	70,00	71,80	543K	59
01/09/2021	-1,31%	-0,93	69,97	70,34	69,33	70,57	471K	394
31/08/2021	-1,56%	-1,12	70,90	71,47	70,37	71,47	670K	100
30/08/2021	-0,92%	-0,67	72,02	73,19	71,76	73,20	404K	173
27/08/2021	0,66%	0,48	72,69	72,29	72,27	73,14	305K	18
26/08/2021	-0,28%	-0,20	72,21	72,41	71,90	72,79	969K	40
25/08/2021	-0,74%	-0,54	72,41	72,59	72,21	73,00	271K	34
24/08/2021	-1,33%	-0,98	72,95	73,93	72,49	74,05	482K	56
23/08/2021	3,81%	2,71	73,93	71,00	71,00	74,18	418K	55
20/08/2021	-0,53%	-0,38	71,22	71,60	70,86	71,80	595K	56
19/08/2021	-2,47%	-1,81	71,60	73,41	70,71	73,41	376K	121
18/08/2021	0,20%	0,15	73,41	73,50	72,99	74,38	198K	52
17/08/2021	-1,05%	-0,78	73,26	74,00	72,73	74,00	742K	41
16/08/2021	-0,80%	-0,60	74,04	74,00	72,73	74,04	239K	58
13/08/2021	-1,02%	-0,77	74,64	75,04	74,10	75,28	244K	110
12/08/2021	-1,26%	-0,96	75,41	75,00	74,45	75,52	216K	35
11/08/2021	0,81%	0,61	76,37	75,76	75,15	76,37	130K	30
10/08/2021	0,57%	0,43	75,76	75,28	75,05	76,22	234K	37
09/08/2021	-0,74%	-0,56	75,33	75,51	74,75	76,06	245K	43
06/08/2021	1,61%	1,20	75,89	75,70	75,48	76,17	215K	37
05/08/2021	0,77%	0,57	74,69	73,46	72,89	74,90	558K	47
04/08/2021	-1,53%	-1,15	74,12	74,86	73,75	75,48	824K	70
03/08/2021	0,99%	0,74	75,27	75,00	75,00	76,48	971K	77
02/08/2021	-0,84%	-0,63	74,53	75,16	73,80	75,66	196K	43
30/07/2021	0,85%	0,63	75,16	75,60	74,00	75,60	614K	39
29/07/2021	-0,15%	-0,11	74,53	74,76	74,42	75,00	198K	19
28/07/2021	0,26%	0,19	74,64	74,75	74,09	75,30	93K	31
27/07/2021	-1,78%	-1,35	74,45	75,62	74,10	75,62	104K	31
26/07/2021	2,16%	1,60	75,80	74,19	74,19	75,93	483K	45
23/07/2021	-0,47%	-0,35	74,20	74,13	73,39	74,75	144K	41
22/07/2021	-0,85%	-0,64	74,55	75,00	73,88	75,19	199K	26
21/07/2021	2,54%	1,86	75,19	74,46	74,46	76,00	907K	53
20/07/2021	1,21%	0,88	73,33	72,45	72,45	73,95	2M	99
19/07/2021	-1,02%	-0,75	72,45	73,20	71,27	73,20	1M	237
16/07/2021	-3,26%	-2,47	73,20	75,64	73,17	75,92	536K	138
15/07/2021	-0,12%	-0,09	75,67	75,00	74,97	76,35	2M	71
14/07/2021	-3,86%	-3,04	75,76	78,50	75,33	78,79	1M	290
13/07/2021	-0,91%	-0,72	78,80	79,40	78,50	79,67	54K	53
12/07/2021	0,51%	0,40	79,52	79,63	78,85	80,31	583K	66
08/07/2021	-	-	79,12	79,40	78,26	79,80	199K	40

Date,Open,High,Low,Close,Volume
20-Jan-22,100.14,100.79,97.68,100.43,1754388
19-Jan-22,102.31,102.31,99.49,100.14,3594188
18-Jan-22,101.05,102.31,100.30,102.31,7121093
17-Jan-22,100.00,103.00,98.30,100.34,221136
14-Jan-22,97.62,99.80,97.62,99.80,975637
13-Jan-22,98.49,98.50,97.20,97.62,1792031
12-Jan-22,99.77,100.27,97.96,98.49,1164538
11-Jan-22,97.16,99.77,96.94,99.77,343678
10-Jan-22,97.30,98.19,96.45,97.16,1130808
07-Jan-22,97.78,97.80,96.24,97.15,2934600
06-Jan-22,95.85,97.79,95.59,97.79,5496435
05-Jan-22,93.95,95.92,93.91,95.61,8046839
04-Jan-22,90.33,93.89,90.33,93.46,20714374
03-Jan-22,85.01,90.33,85.01,90.33,1783622
30-Dec-21,86.15,86.15,84.12,84.12,1989209
29-Dec-21,87.16,87.64,86.37,87.64,274338
28-Dec-21,87.49,88.00,86.59,87.16,132198
27-Dec-21,87.13,87.44,85.76,87.44,408414
23-Dec-21,86.70,88.00,86.49,87.13,1039356
22-Dec-21,86.88,87.21,86.00,86.70,525720
21-Dec-21,85.24,86.96,85.24,86.88,314782
20-Dec-21,84.00,84.93,82.81,84.93,394014
17-Dec-21,86.86,87.04,84.78,85.52,859520
16-Dec-21,87.53,88.74,87.13,87.70,820500
15-Dec-21,87.76,87.88,85.70,86.60,654204
14-Dec-21,88.11,88.11,86.01,87.38,5190726
13-Dec-21,88.99,88.99,86.67,88.40,1774073
10-Dec-21,88.00,88.99,87.32,88.99,304830
09-Dec-21,86.20,88.00,85.89,88.00,880530
08-Dec-21,87.75,87.85,86.35,86.58,269566
07-Dec-21,88.50,89.11,87.38,87.75,4394380
06-Dec-21,86.50,88.36,86.50,87.82,220271
03-Dec-21,86.79,87.20,85.74,86.41,337684
02-Dec-21,85.47,86.97,83.21,86.79,1269657
01-Dec-21,85.01,87.16,85.01,85.47,24268154
30-Nov-21,85.12,85.52,84.07,84.47,2370400
29-Nov-21,86.48,88.01,86.31,86.92,2041180
26-Nov-21,87.01,87.01,83.28,85.13,909531
25-Nov-21,88.20,89.57,88.01,88.10,124798
24-Nov-21,88.05,89.22,87.94,88.97,1938758
23-Nov-21,86.13,88.94,86.12,88.31,2151338
22-Nov-21,84.67,87.36,84.15,86.17,1125419
19-Nov-21,88.46,88.46,83.61,85.33,1172711
18-Nov-21,89.11,89.35,87.81,88.46,2427666
17-Nov-21,88.69,89.50,88.47,88.47,892924
16-Nov-21,87.14,89.92,87.14,89.58,619960
12-Nov-21,86.70,87.19,86.42,87.14,1979572
11-Nov-21,87.14,87.54,86.69,86.73,510795
10-Nov-21,93.97,93.97,87.31,88.48,245843
09-Nov-21,90.61,92.07,89.19,90.75,2227491
08-Nov-21,91.00,91.93,90.74,91.40,402306
05-Nov-21,90.30,90.57,89.19,89.48,624393
04-Nov-21,90.45,90.63,89.55,90.63,2229140
03-Nov-21,91.50,91.50,88.98,88.98,556198
01-Nov-21,92.00,93.62,91.81,93.45,537970
29-Oct-21,92.01,92.01,90.35,91.50,3055674
28-Oct-21,89.44,90.61,89.20,90.54,6308248
27-Oct-21,91.98,91.98,89.15,89.59,7571107
26-Oct-21,90.04,91.89,89.75,91.80,9192554
25-Oct-21,89.24,90.00,88.86,89.47,8876094
22-Oct-21,89.00,90.24,88.56,89.24,4037003
21-Oct-21,88.72,89.61,88.43,88.61,465748
20-Oct-21,87.70,88.72,87.49,88.72,151423
19-Oct-21,87.34,89.09,87.00,89.09,1434394
18-Oct-21,86.51,87.15,85.75,86.66,402660
15-Oct-21,85.80,86.26,85.10,85.77,569584
14-Oct-21,84.37,85.76,84.29,85.76,348084
13-Oct-21,85.00,85.00,83.78,84.45,209666
11-Oct-21,86.20,86.82,85.16,85.55,267840
08-Oct-21,83.92,86.20,83.92,85.60,5720835
07-Oct-21,84.00,84.00,82.86,83.86,347019
06-Oct-21,84.25,84.25,82.31,83.21,2046957
05-Oct-21,84.50,85.70,83.58,84.76,4401324
04-Oct-21,82.39,84.34,82.39,83.64,747418
01-Oct-21,80.08,82.12,80.08,82.12,266724
30-Sep-21,81.00,81.45,80.11,80.11,2753070
29-Sep-21,80.96,81.70,80.28,81.70,8676518
28-Sep-21,80.54,81.90,80.54,81.05,1326520
27-Sep-21,78.13,80.00,78.13,79.96,2081213
24-Sep-21,75.90,77.35,75.90,77.35,807438
23-Sep-21,73.86,75.97,73.86,75.97,824190
22-Sep-21,71.76,73.83,71.76,73.00,535371
21-Sep-21,72.07,72.08,70.84,71.29,277325
20-Sep-21,72.06,72.06,71.00,71.81,118091
17-Sep-21,73.35,75.00,72.99,72.99,297134
16-Sep-21,74.08,74.50,72.98,73.75,243298
15-Sep-21,72.40,74.21,72.40,74.08,854036
14-Sep-21,72.53,72.81,71.60,71.87,959854
13-Sep-21,71.36,72.98,71.25,72.40,440076
10-Sep-21,72.02,72.02,70.43,70.93,512804
09-Sep-21,72.01,72.47,70.57,71.04,1087250
08-Sep-21,71.10,72.23,71.10,72.02,1500627
06-Sep-21,71.39,71.91,70.57,71.10,76965
03-Sep-21,71.20,71.67,70.57,71.39,3424731
02-Sep-21,70.00,71.80,70.00,71.14,542568
01-Sep-21,70.34,70.57,69.33,69.97,471236
31-Aug-21,71.47,71.47,70.37,70.90,669704
30-Aug-21,73.19,73.20,71.76,72.02,403913
27-Aug-21,72.29,73.14,72.27,72.69,304661
26-Aug-21,72.41,72.79,71.90,72.21,969095
25-Aug-21,72.59,73.00,72.21,72.41,271157
24-Aug-21,73.93,74.05,72.49,72.95,482425
23-Aug-21,71.00,74.18,71.00,73.93,417994
20-Aug-21,71.60,71.80,70.86,71.22,595087
19-Aug-21,73.41,73.41,70.71,71.60,376028
18-Aug-21,73.50,74.38,72.99,73.41,197598
17-Aug-21,74.00,74.00,72.73,73.26,742388
16-Aug-21,74.00,74.04,72.73,74.04,238630
13-Aug-21,75.04,75.28,74.10,74.64,244165
12-Aug-21,75.00,75.52,74.45,75.41,215771
11-Aug-21,75.76,76.37,75.15,76.37,129860
10-Aug-21,75.28,76.22,75.05,75.76,233964
09-Aug-21,75.51,76.06,74.75,75.33,245216
06-Aug-21,75.70,76.17,75.48,75.89,215159
05-Aug-21,73.46,74.90,72.89,74.69,558292
04-Aug-21,74.86,75.48,73.75,74.12,824162
03-Aug-21,75.00,76.48,75.00,75.27,971423
02-Aug-21,75.16,75.66,73.80,74.53,195957
30-Jul-21,75.60,75.60,74.00,75.16,613786
29-Jul-21,74.76,75.00,74.42,74.53,197928
28-Jul-21,74.75,75.30,74.09,74.64,93381
27-Jul-21,75.62,75.62,74.10,74.45,104225
26-Jul-21,74.19,75.93,74.19,75.80,483250
23-Jul-21,74.13,74.75,73.39,74.20,143954
22-Jul-21,75.00,75.19,73.88,74.55,199131
21-Jul-21,74.46,76.00,74.46,75.19,906985
20-Jul-21,72.45,73.95,72.45,73.33,2281694
19-Jul-21,73.20,73.20,71.27,72.45,1472068
16-Jul-21,75.64,75.92,73.17,73.20,536054
15-Jul-21,75.00,76.35,74.97,75.67,1662118
14-Jul-21,78.50,78.79,75.33,75.76,1430014
13-Jul-21,79.40,79.67,78.50,78.80,54469
12-Jul-21,79.63,80.31,78.85,79.52,583454
08-Jul-21,79.40,79.80,78.26,79.12,198727

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EXXO34

cotações, gráficos e mais...