Nexpe Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	2.82	2.98	2.82	2.83	2.83	0.71%	7,300
Mar 24, 2026	2.81	2.82	2.81	2.81	2.81	0.36%	1,400
Mar 23, 2026	2.75	2.80	2.75	2.80	2.80	1.82%	1,700
Mar 20, 2026	2.76	2.76	2.75	2.75	2.75	-1.43%	1,800
Mar 19, 2026	2.81	2.82	2.79	2.79	2.79	-0.36%	1,500
Mar 17, 2026	2.80	2.80	2.80	2.80	2.80	0.36%	500
Mar 13, 2026	2.76	2.79	2.76	2.79	2.79	-0.36%	1,200
Mar 10, 2026	2.80	2.80	2.80	2.80	2.80	-	100
Mar 9, 2026	2.80	2.80	2.80	2.80	2.80	1.08%	500
Mar 6, 2026	2.77	2.77	2.77	2.77	2.77	-	100
Mar 5, 2026	2.79	2.79	2.77	2.77	2.77	-1.07%	3,100
Mar 4, 2026	2.78	2.80	2.78	2.80	2.80	0.72%	300
Mar 3, 2026	2.87	2.87	2.78	2.78	2.78	-	1,500
Mar 2, 2026	2.78	2.78	2.78	2.78	2.78	-	600
Feb 27, 2026	2.80	2.80	2.78	2.78	2.78	-1.07%	2,100
Feb 26, 2026	2.80	2.81	2.80	2.81	2.81	0.72%	1,400
Feb 25, 2026	2.79	2.79	2.79	2.79	2.79	-1.06%	400
Feb 24, 2026	2.83	2.83	2.80	2.82	2.82	-0.35%	4,900
Feb 23, 2026	2.83	2.83	2.82	2.83	2.83	-	1,700
Feb 20, 2026	2.85	2.85	2.83	2.83	2.83	-0.70%	700
Feb 19, 2026	2.85	2.85	2.85	2.85	2.85	-	400
Feb 18, 2026	2.88	2.88	2.85	2.85	2.85	-1.04%	300
Feb 13, 2026	2.88	2.88	2.88	2.88	2.88	-0.69%	100
Feb 11, 2026	2.98	2.98	2.87	2.90	2.90	1.40%	600
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