Nexpe Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	2.48	2.49	2.41	2.41	2.41	-5.12%	1,000
Oct 14, 2026	2.41	2.54	2.41	2.54	2.54	-1.93%	400
Oct 13, 2026	2.52	2.59	2.52	2.59	2.59	4.02%	1,400
Oct 9, 2026	2.49	2.49	2.44	2.49	2.49	8.26%	700
Oct 8, 2026	2.41	2.43	2.30	2.30	2.30	-1.71%	2,400
Oct 7, 2026	2.35	2.35	2.34	2.34	2.34	-2.50%	500
Oct 5, 2026	2.58	2.60	2.40	2.40	2.40	-0.41%	2,600
Oct 1, 2026	2.41	2.41	2.41	2.41	2.41	-3.21%	100
Sep 30, 2026	2.44	2.61	2.38	2.49	2.49	8.26%	9,500
Sep 28, 2026	2.30	2.30	2.30	2.30	2.30	0.44%	100
Sep 25, 2026	2.30	2.30	2.29	2.29	2.29	-	200
Sep 24, 2026	2.30	2.30	2.29	2.29	2.29	-1.29%	700
Sep 23, 2026	2.32	2.32	2.32	2.32	2.32	-0.85%	300
Sep 22, 2026	2.33	2.34	2.30	2.34	2.34	0.43%	900
Sep 21, 2026	2.33	2.33	2.33	2.33	2.33	0.87%	100
Sep 17, 2026	2.31	2.31	2.31	2.31	2.31	-1.28%	100
Sep 16, 2026	2.32	2.34	2.32	2.34	2.34	1.74%	1,300
Sep 15, 2026	2.30	2.30	2.30	2.30	2.30	-	100
Sep 14, 2026	2.30	2.30	2.30	2.30	2.30	0.44%	1,100
Sep 11, 2026	2.30	2.30	2.29	2.29	2.29	-	300
Sep 10, 2026	2.32	2.32	2.29	2.29	2.29	-1.72%	2,600
Sep 9, 2026	2.32	2.33	2.30	2.33	2.33	-	4,100
Sep 8, 2026	2.33	2.33	2.33	2.33	2.33	-	400
Sep 4, 2026	2.35	2.37	2.33	2.33	2.33	-0.85%	400
Sep 2, 2026	2.35	2.35	2.35	2.35	2.35	1.73%	500
Sep 1, 2026	2.32	2.32	2.31	2.31	2.31	-1.70%	2,200
Aug 31, 2026	2.35	2.35	2.35	2.35	2.35	1.29%	100
Aug 27, 2026	2.32	2.32	2.32	2.32	2.32	-	1,000
Aug 26, 2026	2.32	2.32	2.32	2.32	2.32	-	100
Aug 25, 2026	2.31	2.36	2.31	2.32	2.32	0.43%	600
Aug 21, 2026	2.31	2.31	2.31	2.31	2.31	-	1,100
Aug 14, 2026	2.32	2.32	2.31	2.31	2.31	-0.86%	700
Aug 11, 2026	2.33	2.33	2.33	2.33	2.33	-	100
Aug 10, 2026	2.33	2.33	2.33	2.33	2.33	-2.92%	800
Aug 7, 2026	2.38	2.40	2.38	2.40	2.40	2.13%	900
Aug 5, 2026	2.35	2.35	2.35	2.35	2.35	-	200
Aug 4, 2026	2.35	2.35	2.35	2.35	2.35	-	300
Aug 3, 2026	2.35	2.35	2.35	2.35	2.35	-0.84%	1,000
Jul 31, 2026	2.37	2.37	2.37	2.37	2.37	-	200
Jul 30, 2026	2.37	2.37	2.37	2.37	2.37	-0.42%	200
Jul 27, 2026	2.38	2.38	2.38	2.38	2.38	-	100
Jul 24, 2026	2.38	2.38	2.38	2.38	2.38	-	100
Jul 23, 2026	2.38	2.40	2.38	2.38	2.38	0.42%	1,000
Jul 22, 2026	2.37	2.37	2.37	2.37	2.37	-0.42%	100
Jul 21, 2026	2.38	2.38	2.38	2.38	2.38	-0.83%	1,000
Jul 17, 2026	2.40	2.40	2.40	2.40	2.40	-	100
Jul 16, 2026	2.40	2.40	2.40	2.40	2.40	-	100
Jul 13, 2026	2.40	2.40	2.40	2.40	2.40	-	100
Jul 9, 2026	2.40	2.40	2.40	2.40	2.40	-	500
Jul 8, 2026	2.40	2.40	2.40	2.40	2.40	-3.61%	100