Nexpe Participações S.A. (BVMF:NEXP3)
Brazil · Delayed Price · Currency is BRL 3.410
+0.010 (0.29%)
At close: Sep 1, 2025
Nexpe Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | - | -0.29% | 300 |
| Sep 3, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | - | - | 200 |
| Sep 2, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | - | - | - |
| Sep 1, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | - | 0.29% | 700 |
| Aug 29, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | 0.59% | 300 |
| Aug 28, 2025 | 3.46 | 3.46 | 3.38 | 3.38 | - | -2.03% | 1,500 |
| Aug 27, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | - | -1.99% | 700 |
| Aug 26, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | - | -0.85% | 800 |
| Aug 25, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | - | -2.47% | 1,100 |
| Aug 22, 2025 | 3.63 | 3.75 | 3.63 | 3.64 | - | 0.55% | 1,900 |
| Aug 21, 2025 | 3.66 | 3.66 | 3.62 | 3.62 | - | -1.36% | 1,800 |
| Aug 20, 2025 | 3.60 | 3.67 | 3.60 | 3.67 | - | 3.38% | 1,500 |
| Aug 19, 2025 | 3.68 | 3.79 | 3.50 | 3.55 | - | -4.31% | 2,200 |
| Aug 18, 2025 | 3.73 | 3.73 | 3.71 | 3.71 | - | - | 1,200 |
| Aug 15, 2025 | 3.90 | 3.90 | 3.71 | 3.71 | - | -4.63% | 3,400 |
| Aug 14, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | 200 |
| Aug 13, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | - | 2.37% | 400 |
| Aug 12, 2025 | 3.85 | 3.85 | 3.80 | 3.80 | - | 0.26% | 700 |
| Aug 11, 2025 | 3.81 | 3.89 | 3.79 | 3.79 | - | -0.26% | 1,200 |
| Aug 8, 2025 | 3.81 | 3.85 | 3.76 | 3.80 | - | 0.53% | 1,500 |
| Aug 7, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | 0.27% | 300 |
| Aug 6, 2025 | 3.85 | 3.88 | 3.77 | 3.77 | - | 0.53% | 1,000 |
| Aug 5, 2025 | 3.76 | 3.76 | 3.75 | 3.75 | - | -2.60% | 300 |
| Aug 4, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | - | - |
| Aug 1, 2025 | 3.84 | 3.85 | 3.84 | 3.85 | - | 0.79% | 600 |
| Jul 31, 2025 | 3.83 | 3.85 | 3.77 | 3.82 | - | 1.33% | 1,500 |
| Jul 30, 2025 | 3.83 | 3.85 | 3.76 | 3.77 | - | -2.08% | 1,500 |
| Jul 29, 2025 | 3.76 | 3.85 | 3.76 | 3.85 | - | 2.39% | 600 |
| Jul 28, 2025 | 3.85 | 3.85 | 3.75 | 3.76 | - | -2.08% | 1,600 |
| Jul 25, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | - | - |
| Jul 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1.86% | 400 |
| Jul 23, 2025 | 3.85 | 3.86 | 3.77 | 3.77 | - | -3.58% | 1,200 |
| Jul 22, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | - | 1.03% | 100 |
| Jul 21, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | - | 0.26% | 100 |
| Jul 18, 2025 | 3.92 | 3.92 | 3.77 | 3.86 | - | -1.03% | 400 |
| Jul 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1.30% | 400 |
| Jul 16, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | -1.53% | 100 |
| Jul 15, 2025 | 3.85 | 3.91 | 3.85 | 3.91 | - | 1.56% | 700 |
| Jul 14, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | - | 100 |
| Jul 11, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | - | - |
| Jul 10, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | - | - |
| Jul 9, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | - | - |
| Jul 8, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | 0.26% | 500 |
| Jul 7, 2025 | 3.82 | 3.84 | 3.82 | 3.84 | - | 1.59% | 200 |
| Jul 4, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | -1.31% | 100 |
| Jul 3, 2025 | 3.85 | 3.85 | 3.83 | 3.83 | - | -0.52% | 600 |
| Jul 2, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | - | 200 |
| Jul 1, 2025 | 3.85 | 3.88 | 3.85 | 3.85 | - | 1.05% | 700 |
| Jun 30, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | - | -0.26% | 100 |
| Jun 27, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1.60% | 100 |