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 | 0.12 | 3.1914893617 | 3.76 | 4 | 3.74 | 260 | 3.80307692 | CS |
| 4 | 0.12 | 3.1914893617 | 3.76 | 4 | 3.68 | 975 | 3.8394359 | CS |
| 12 | 0.12 | 3.1914893617 | 3.76 | 4.15 | 3.6 | 1095 | 3.80357143 | CS |
| 26 | -0.27 | -6.50602409639 | 4.15 | 4.64 | 3.01 | 1258 | 3.90401399 | CS |
| 52 | -0.96 | -19.8347107438 | 4.84 | 4.97 | 3.01 | 1535 | 4.16927329 | CS |
| 156 | -36.62 | -90.4197530864 | 40.5 | 40.5 | 3.01 | 95679 | 23.37181654 | CS |
| 260 | -36.62 | -90.4197530864 | 40.5 | 40.5 | 3.01 | 95679 | 23.37181654 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 3.9 | -0.06 | -1.52 | 4 | 4 | 3.9 | 200 |
| 1739914140 | 3.96 | 0.16 | 4.21 | 3.96 | 3.96 | 3.96 | 100 |
| 1739827800 | 3.8 | 0.06 | 1.60 | 3.78 | 3.92 | 3.78 | 400 |
| 1739568600 | 3.74 | -0.01 | -0.27 | 3.99 | 3.99 | 3.74 | 200 |
| 1739482140 | 3.75 | -0.03 | -0.79 | 3.76 | 3.76 | 3.75 | 400 |
| 1739395740 | 3.78 | -0.18 | -4.55 | 3.78 | 3.78 | 3.78 | 100 |
| 1739309400 | 3.96 | 0.01 | 0.25 | 3.96 | 3.96 | 3.96 | 100 |
| 1739222940 | 3.95 | 0.19 | 5.05 | 3.94 | 3.95 | 3.94 | 1000 |
| 1738963800 | 3.76 | -0.09 | -2.34 | 3.9 | 3.9 | 3.76 | 900 |
| 1738877340 | 3.85 | 0.01 | 0.26 | 3.77 | 3.91 | 3.77 | 1600 |
| 1738790940 | 3.84 | -0.01 | -0.26 | 3.85 | 3.85 | 3.84 | 1100 |
| 1738704600 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 100 |
| 1738618200 | 3.85 | -0.09 | -2.28 | 3.81 | 3.85 | 3.81 | 3000 |
| 1738358940 | 3.94 | 0.1 | 2.60 | 3.84 | 3.94 | 3.84 | 1200 |
| 1738272540 | 3.84 | -0.01 | -0.26 | 3.85 | 3.85 | 3.73 | 2100 |
| 1738186200 | 3.85 | -0.04 | -1.03 | 3.85 | 3.85 | 3.85 | 400 |
| 1738099740 | 3.89 | 0.05 | 1.30 | 3.9 | 3.95 | 3.89 | 900 |
| 1738013340 | 3.84 | 0.09 | 2.40 | 3.78 | 3.84 | 3.74 | 2000 |
| 1737754200 | 3.75 | -0.05 | -1.32 | 3.68 | 3.75 | 3.68 | 1500 |
| 1737667740 | 3.8 | -0.05 | -1.30 | 3.76 | 3.83 | 3.72 | 2200 |
| 1737581400 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.71 | 2400 |
| 1737495000 | 3.85 | 0.1 | 2.67 | 3.85 | 3.85 | 3.85 | 1000 |
| 1737408600 | 3.75 | -0.1 | -2.60 | 3.91 | 3.91 | 3.75 | 2100 |
| 1737149400 | 3.85 | 0.11 | 2.94 | 3.85 | 3.85 | 3.85 | 1000 |
| 1737062940 | 3.74 | 0.01 | 0.27 | 3.74 | 3.74 | 3.74 | 200 |
| 1736976540 | 3.73 | -0.12 | -3.12 | 3.72 | 3.81 | 3.72 | 1700 |
| 1736890140 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 1000 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
