Nexpe Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.83	2.86	2.83	2.86	2.86	-	200
Feb 4, 2026	2.89	2.90	2.86	2.86	2.86	1.42%	1,500
Feb 3, 2026	2.82	2.82	2.82	2.82	2.82	-1.05%	600
Feb 2, 2026	2.81	2.85	2.81	2.85	2.85	-	500
Jan 30, 2026	2.83	2.87	2.83	2.85	2.85	0.71%	800
Jan 29, 2026	2.81	2.84	2.81	2.83	2.83	-0.70%	1,600
Jan 28, 2026	2.81	2.85	2.81	2.85	2.85	1.06%	1,300
Jan 27, 2026	2.83	2.85	2.82	2.82	2.82	-1.05%	1,700
Jan 26, 2026	2.85	2.85	2.85	2.85	2.85	-0.35%	300
Jan 23, 2026	2.86	2.88	2.86	2.86	2.86	-	600
Jan 22, 2026	2.93	2.93	2.80	2.86	2.86	-4.03%	900
Jan 21, 2026	2.98	2.98	2.96	2.98	2.98	8.36%	600
Jan 20, 2026	2.75	2.75	2.75	2.75	2.75	-0.36%	100
Jan 19, 2026	2.89	2.89	2.76	2.76	2.76	-4.50%	1,000
Jan 16, 2026	2.89	2.89	2.89	2.89	2.89	2.12%	200
Jan 15, 2026	2.93	2.93	2.83	2.83	2.83	-0.70%	300
Jan 13, 2026	2.90	2.90	2.85	2.85	2.85	-1.04%	3,300
Jan 12, 2026	2.88	2.88	2.88	2.88	2.88	-1.71%	200
Jan 9, 2026	2.88	2.93	2.87	2.93	2.93	-2.01%	1,900
Jan 8, 2026	2.99	2.99	2.99	2.99	2.99	3.46%	200
Jan 5, 2026	2.89	2.89	2.89	2.89	2.89	-	100
Jan 2, 2026	2.89	2.89	2.89	2.89	2.89	-3.34%	200
Dec 30, 2025	2.88	3.00	2.88	2.99	2.99	3.46%	1,500
Dec 29, 2025	2.89	2.89	2.89	2.89	2.89	-0.34%	200
Dec 26, 2025	2.89	2.90	2.89	2.90	2.90	-0.68%	1,500
Dec 23, 2025	2.91	2.98	2.91	2.92	2.92	-2.01%	1,600
Dec 19, 2025	2.81	2.98	2.81	2.98	2.98	1.02%	800
Dec 18, 2025	2.99	2.99	2.95	2.95	2.95	-1.34%	3,700
Dec 16, 2025	2.98	3.09	2.97	2.99	2.99	1.36%	700
Dec 12, 2025	3.14	3.22	2.95	2.95	2.95	-9.23%	127,000
Dec 10, 2025	3.15	3.25	3.14	3.25	3.25	3.17%	3,200
Dec 9, 2025	3.16	3.16	3.15	3.15	3.15	-	3,400
Dec 8, 2025	3.20	3.20	3.15	3.15	3.15	-0.94%	1,300
Dec 5, 2025	3.18	3.18	3.18	3.18	3.18	0.32%	200
Dec 4, 2025	3.30	3.30	3.17	3.17	3.17	0.63%	400
Dec 3, 2025	3.20	3.20	3.15	3.15	3.15	1.29%	2,700
Dec 2, 2025	3.33	3.33	3.11	3.11	3.11	-6.33%	2,700
Dec 1, 2025	3.33	3.33	3.32	3.32	3.32	-0.30%	2,200
Nov 28, 2025	3.33	3.33	3.33	3.33	3.33	-0.30%	2,400
Nov 27, 2025	3.34	3.34	3.34	3.34	3.34	-0.30%	200
Nov 26, 2025	3.35	3.36	3.35	3.35	3.35	0.60%	300
Nov 25, 2025	3.41	3.41	3.33	3.33	3.33	-	1,300
Nov 24, 2025	3.34	3.34	3.33	3.33	3.33	-	4,000
Nov 21, 2025	3.41	3.41	3.33	3.33	3.33	-	1,200
Nov 19, 2025	3.34	3.34	3.33	3.33	3.33	-2.35%	1,100
Nov 18, 2025	3.41	3.41	3.41	3.41	3.41	2.40%	300
Nov 17, 2025	3.33	3.33	3.33	3.33	3.33	-	400
Nov 14, 2025	3.34	3.34	3.33	3.33	3.33	-0.60%	1,600
Nov 11, 2025	3.33	3.36	3.33	3.35	3.35	-1.47%	700
Nov 10, 2025	3.40	3.40	3.40	3.40	3.40	-0.58%	500