Nexpe Participações S.A. (BVMF:NEXP3)
Brazil · Delayed Price · Currency is BRL 3.890
+0.090 (2.37%)
At close: Aug 13, 2025, 4:55 PM GMT-3
Nexpe Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 3.75 | 3.77 | 3.75 | 3.76 | - | -0.79% | 500 |
| Jun 25, 2025 | 3.80 | 3.80 | 3.79 | 3.79 | - | 0.53% | 600 |
| Jun 24, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | - | 0.80% | 100 |
| Jun 23, 2025 | 3.75 | 3.75 | 3.74 | 3.74 | - | -2.60% | 200 |
| Jun 20, 2025 | 3.87 | 3.87 | 3.74 | 3.84 | - | -0.52% | 1,200 |
| Jun 18, 2025 | 3.80 | 3.88 | 3.80 | 3.86 | - | -0.52% | 200 |
| Jun 17, 2025 | 3.80 | 3.88 | 3.80 | 3.88 | - | 0.78% | 700 |
| Jun 16, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | - | - |
| Jun 13, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | 2.67% | 200 |
| Jun 12, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | - | - |
| Jun 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | - | - |
| Jun 10, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | -5.30% | 300 |
| Jun 9, 2025 | 3.88 | 3.96 | 3.88 | 3.96 | - | 4.76% | 3,200 |
| Jun 6, 2025 | 3.75 | 3.84 | 3.75 | 3.78 | - | -0.53% | 900 |
| Jun 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | - | 200 |
| Jun 4, 2025 | 3.74 | 3.80 | 3.74 | 3.80 | - | 0.80% | 1,200 |