Nexpe Participacoes Sa (NEXP3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 2.94117647059 | 3.74 | 3.95 | 3.74 | 780 | 3.79820513 | CS |
| 4 | -0.02 | -0.516795865633 | 3.87 | 3.95 | 3.6 | 1188 | 3.74410526 | CS |
| 12 | -0.55 | -12.5 | 4.4 | 4.64 | 3.01 | 1493 | 3.83790323 | CS |
| 26 | -0.43 | -10.046728972 | 4.28 | 4.64 | 3.01 | 1290 | 3.95665012 | CS |
| 52 | -1.2 | -23.7623762376 | 5.05 | 5.12 | 3.01 | 1564 | 4.2476294 | CS |
| 156 | -36.65 | -90.4938271605 | 40.5 | 40.5 | 3.01 | 99419 | 23.37973444 | CS |
| 260 | -36.65 | -90.4938271605 | 40.5 | 40.5 | 3.01 | 99419 | 23.37973444 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736803740 | 3.85 | 0.11 | 2.94 | 3.85 | 3.85 | 3.85 | 1000 |
| 1736544540 | 3.74 | -0.11 | -2.86 | 3.74 | 3.95 | 3.74 | 1300 |
| 1736458140 | 3.85 | 0.06 | 1.58 | 3.89 | 3.89 | 3.85 | 700 |
| 1736371740 | 3.79 | 0.05 | 1.34 | 3.94 | 3.94 | 3.79 | 800 |
| 1736285400 | 3.74 | -0.17 | -4.35 | 3.74 | 3.74 | 3.74 | 100 |
| 1736198940 | 3.91 | 0.19 | 5.11 | 3.9 | 3.91 | 3.9 | 500 |
| 1735939740 | 3.72 | -0.01 | -0.27 | 3.86 | 3.89 | 3.72 | 600 |
| 1735853400 | 3.73 | -0.14 | -3.62 | 3.87 | 3.89 | 3.73 | 1300 |
| 1735594200 | 3.87 | 0.24 | 6.61 | 3.81 | 3.89 | 3.72 | 1400 |
| 1735334940 | 3.63 | -0.06 | -1.63 | 3.69 | 3.82 | 3.63 | 2600 |
| 1735248540 | 3.69 | 0.04 | 1.10 | 3.68 | 3.69 | 3.6 | 1600 |
| 1734989340 | 3.65 | -0.16 | -4.20 | 3.8 | 3.87 | 3.63 | 2400 |
| 1734730200 | 3.81 | 0.04 | 1.06 | 3.81 | 3.81 | 3.72 | 700 |
| 1734643800 | 3.77 | -0.01 | -0.26 | 3.77 | 3.83 | 3.75 | 1800 |
| 1734557400 | 3.78 | 0 | 0.00 | 3.85 | 3.85 | 3.78 | 600 |
| 1734470940 | 3.78 | -0.11 | -2.83 | 3.87 | 3.88 | 3.77 | 1600 |
| 1734384540 | 3.89 | -0.03 | -0.77 | 3.8 | 3.91 | 3.8 | 1900 |
| 1734125340 | 3.92 | 0.12 | 3.16 | 3.92 | 3.92 | 3.92 | 100 |
| 1734039000 | 3.8 | -0.15 | -3.80 | 3.85 | 3.93 | 3.8 | 600 |
| 1733952540 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 100 |
| 1733866140 | 3.95 | 0.07 | 1.80 | 3.64 | 3.96 | 3.64 | 700 |
| 1733779740 | 3.88 | -0.01 | -0.26 | 3.87 | 3.88 | 3.87 | 300 |
| 1733520600 | 3.89 | 0.17 | 4.57 | 3.85 | 3.89 | 3.85 | 200 |
| 1733434200 | 3.72 | -0.02 | -0.53 | 3.72 | 3.72 | 3.72 | 200 |
| 1733347800 | 3.74 | -0.25 | -6.27 | 4 | 4 | 3.73 | 2200 |
| 1733261340 | 3.99 | 0.05 | 1.27 | 3.99 | 3.99 | 3.99 | 100 |
| 1733174940 | 3.94 | 0 | 0.00 | 3.93 | 3.94 | 3.93 | 300 |
| 1732915740 | 3.94 | 0.14 | 3.68 | 4 | 4.15 | 3.8 | 2400 |
| 1732829400 | 3.8 | 0 | 0.00 | 3.76 | 4 | 3.76 | 5600 |
| 1732743000 | 3.8 | -0.32 | -7.77 | 4.05 | 4.05 | 3.8 | 3000 |
| 1732656600 | 4.12 | 0.03 | 0.73 | 4.09 | 4.12 | 3.86 | 700 |
| 1732570140 | 4.09 | 0.29 | 7.63 | 3.89 | 4.18 | 3.89 | 3500 |
| 1732310940 | 3.8 | 0.05 | 1.33 | 3.75 | 3.8 | 3.75 | 2500 |
| 1732224600 | 3.75 | 0 | 0.00 | 3.74 | 3.75 | 3.74 | 500 |
| 1732051800 | 3.75 | 0 | 0.00 | 3.74 | 3.9 | 3.61 | 2100 |
| 1731965340 | 3.75 | 0.21 | 5.93 | 3.55 | 3.75 | 3.55 | 300 |
| 1731619800 | 3.54 | -0.58 | -14.08 | 3.0099999 | 3.97 | 3.0099999 | 20700 |
| 1731533400 | 4.12 | -0.18 | -4.19 | 4.47 | 4.47 | 4.1 | 1800 |
| 1731446940 | 4.3 | -0.19 | -4.23 | 4.3 | 4.3099999 | 4.3 | 500 |
| 1731360540 | 4.49 | -0.01 | -0.22 | 4.49 | 4.49 | 4.49 | 100 |
| 1731101400 | 4.5 | 0.05 | 1.12 | 4.5 | 4.5 | 4.5 | 100 |
| 1731014940 | 4.45 | 0 | 0.00 | 4.37 | 4.45 | 4.37 | 200 |
| 1730928600 | 4.45 | 0 | 0.00 | 4.46 | 4.5 | 4.45 | 500 |
| 1730842200 | 4.45 | -0.02 | -0.45 | 4.46 | 4.46 | 4.44 | 300 |
| 1730755800 | 4.47 | -0.02 | -0.45 | 4.47 | 4.47 | 4.47 | 200 |
| 1730496600 | 4.49 | -0.02 | -0.44 | 4.37 | 4.49 | 4.37 | 400 |
| 1730410200 | 4.51 | 0 | 0.00 | 4.41 | 4.51 | 4.41 | 300 |
| 1730323800 | 4.51 | 0.14 | 3.20 | 4.51 | 4.51 | 4.51 | 100 |
| 1730237340 | 4.37 | 0 | 0.00 | 4.44 | 4.57 | 4.37 | 1900 |
| 1730151000 | 4.37 | -0.11 | -2.46 | 4.48 | 4.64 | 4.37 | 3600 |
| 1729891800 | 4.48 | 0.01 | 0.22 | 4.48 | 4.48 | 4.48 | 1300 |
| 1729805400 | 4.47 | -0.01 | -0.22 | 4.47 | 4.47 | 4.47 | 100 |
| 1729719000 | 4.48 | 0.4 | 9.80 | 4.45 | 4.48 | 4.4 | 2000 |
| 1729632600 | 4.08 | -0.27 | -6.21 | 4.4 | 4.4 | 4.08 | 200 |
| 1729546140 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 100 |
| 1729287000 | 4.35 | 0.1 | 2.35 | 4.35 | 4.35 | 4.35 | 100 |
| 1729200540 | 4.25 | 0.17 | 4.17 | 4.24 | 4.25 | 4.12 | 600 |
| 1729114140 | 4.08 | 0.09 | 2.26 | 3.96 | 4.37 | 3.96 | 11900 |
| 1729027740 | 3.99 | -0.02 | -0.50 | 4.05 | 4.05 | 3.99 | 400 |
| 1728941340 | 4.01 | 0.01 | 0.25 | 4.08 | 4.08 | 4.01 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
