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
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	-0,84%	-0,64	75,12	75,76	74,63	75,76	401K	183
13/05/2024	-0,67%	-0,51	75,76	76,26	75,46	76,26	280K	187
10/05/2024	0,16%	0,12	76,27	76,20	75,68	76,40	261K	204
09/05/2024	2,82%	2,09	76,15	74,60	74,59	76,23	1M	299
08/05/2024	0,22%	0,16	74,06	73,70	73,61	74,34	779K	916
07/05/2024	-0,66%	-0,49	73,90	74,19	73,23	74,25	621K	251
06/05/2024	1,40%	1,03	74,39	74,33	74,13	75,01	702K	231
03/05/2024	-1,50%	-1,12	73,36	74,00	72,24	74,00	2M	361
02/05/2024	-2,63%	-2,01	74,48	74,88	74,00	74,97	6M	1.633
30/04/2024	-0,20%	-0,15	76,49	76,80	76,49	77,49	2M	532
29/04/2024	1,39%	1,05	76,64	75,59	74,82	76,71	3M	937
26/04/2024	-3,09%	-2,41	75,59	77,00	74,44	77,00	6M	487
25/04/2024	-0,05%	-0,04	78,00	77,80	77,07	78,48	2M	561
24/04/2024	0,77%	0,60	78,04	77,96	76,96	78,04	2M	644
23/04/2024	-0,96%	-0,75	77,44	77,76	77,08	78,23	2M	223
22/04/2024	0,63%	0,49	78,19	77,80	77,24	78,55	716K	430
19/04/2024	0,90%	0,69	77,70	78,08	77,66	78,83	733K	120
18/04/2024	-0,86%	-0,67	77,01	77,51	77,01	78,29	330K	430
17/04/2024	-0,60%	-0,47	77,68	77,30	76,89	78,17	312K	401
16/04/2024	1,22%	0,94	78,15	77,32	77,32	78,83	255K	354
15/04/2024	0,86%	0,66	77,21	79,00	77,21	79,00	790K	1.067
12/04/2024	-1,10%	-0,85	76,55	78,69	76,55	79,45	8M	403
11/04/2024	-0,48%	-0,37	77,40	77,77	76,41	77,91	678K	504
10/04/2024	2,72%	2,06	77,77	75,71	75,71	77,77	700K	294
09/04/2024	-0,72%	-0,55	75,71	75,79	75,39	76,05	504K	686
08/04/2024	-1,06%	-0,82	76,26	76,80	75,66	76,88	470K	435
05/04/2024	1,86%	1,41	77,08	75,67	75,53	77,36	1M	370
04/04/2024	0,80%	0,60	75,67	75,20	74,51	75,67	695K	234
03/04/2024	-0,20%	-0,15	75,07	75,98	75,01	75,99	2M	351
02/04/2024	1,65%	1,22	75,22	74,12	74,12	75,34	1M	153
01/04/2024	1,43%	1,04	74,00	73,16	72,60	74,21	5M	2.662
28/03/2024	1,33%	0,96	72,96	72,00	71,66	72,96	619K	275
27/03/2024	-	-	72,00	70,93	70,78	72,00	384K	218

Date,Open,High,Low,Close,Volume
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
13-May-24,76.26,76.26,75.46,75.76,279937
10-May-24,76.20,76.40,75.68,76.27,260842
09-May-24,74.60,76.23,74.59,76.15,1161513
08-May-24,73.70,74.34,73.61,74.06,778536
07-May-24,74.19,74.25,73.23,73.90,620976
06-May-24,74.33,75.01,74.13,74.39,702196
03-May-24,74.00,74.00,72.24,73.36,1707407
02-May-24,74.88,74.97,74.00,74.48,5678227
30-Apr-24,76.80,77.49,76.49,76.49,1931811
29-Apr-24,75.59,76.71,74.82,76.64,2900946
26-Apr-24,77.00,77.00,74.44,75.59,6456163
25-Apr-24,77.80,78.48,77.07,78.00,1768930
24-Apr-24,77.96,78.04,76.96,78.04,1551764
23-Apr-24,77.76,78.23,77.08,77.44,1979813
22-Apr-24,77.80,78.55,77.24,78.19,716347
19-Apr-24,78.08,78.83,77.66,77.70,732938
18-Apr-24,77.51,78.29,77.01,77.01,329904
17-Apr-24,77.30,78.17,76.89,77.68,311697
16-Apr-24,77.32,78.83,77.32,78.15,254585
15-Apr-24,79.00,79.00,77.21,77.21,789811
12-Apr-24,78.69,79.45,76.55,76.55,7560969
11-Apr-24,77.77,77.91,76.41,77.40,677929
10-Apr-24,75.71,77.77,75.71,77.77,700285
09-Apr-24,75.79,76.05,75.39,75.71,504418
08-Apr-24,76.80,76.88,75.66,76.26,470120
05-Apr-24,75.67,77.36,75.53,77.08,1289183
04-Apr-24,75.20,75.67,74.51,75.67,695082
03-Apr-24,75.98,75.99,75.01,75.07,1590540
02-Apr-24,74.12,75.34,74.12,75.22,1416638
01-Apr-24,73.16,74.21,72.60,74.00,4605953
28-Mar-24,72.00,72.96,71.66,72.96,619128
27-Mar-24,70.93,72.00,70.78,72.00,383886

*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