InvestB3
← InícioComparar

NEXP3

NEXPE PARTICIPAÇÕES S.A

R$ 2,33
-0,85% no dia

No mês

-0,85%

No ano

-22,07%

12 meses

-31,47%

Desde 05/2022

+202,60%

Histórico diário a partir de 09/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (173)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 2,35R$ 2,33R$ 2,37R$ 2,33-0,85%400
02/09/2026R$ 2,35R$ 2,35R$ 2,35R$ 2,35+1,73%500
01/09/2026R$ 2,32R$ 2,31R$ 2,32R$ 2,31-1,70%2.200
31/08/2026R$ 2,35R$ 2,35R$ 2,35R$ 2,35+1,29%100
27/08/2026R$ 2,32R$ 2,32R$ 2,32R$ 2,320,00%1.000
26/08/2026R$ 2,32R$ 2,32R$ 2,32R$ 2,320,00%100
25/08/2026R$ 2,31R$ 2,31R$ 2,36R$ 2,32+0,43%600
21/08/2026R$ 2,31R$ 2,31R$ 2,31R$ 2,310,00%1.100
14/08/2026R$ 2,32R$ 2,31R$ 2,32R$ 2,31-0,86%700
11/08/2026R$ 2,33R$ 2,33R$ 2,33R$ 2,330,00%100
10/08/2026R$ 2,33R$ 2,33R$ 2,33R$ 2,33-2,92%800
07/08/2026R$ 2,38R$ 2,38R$ 2,40R$ 2,40+2,13%900
05/08/2026R$ 2,35R$ 2,35R$ 2,35R$ 2,350,00%200
04/08/2026R$ 2,35R$ 2,35R$ 2,35R$ 2,350,00%300
03/08/2026R$ 2,35R$ 2,35R$ 2,35R$ 2,35-0,84%1.000
31/07/2026R$ 2,37R$ 2,37R$ 2,37R$ 2,370,00%200
30/07/2026R$ 2,37R$ 2,37R$ 2,37R$ 2,37-0,42%200
27/07/2026R$ 2,38R$ 2,38R$ 2,38R$ 2,380,00%100
24/07/2026R$ 2,38R$ 2,38R$ 2,38R$ 2,380,00%100
23/07/2026R$ 2,38R$ 2,38R$ 2,40R$ 2,38+0,42%1.000
22/07/2026R$ 2,37R$ 2,37R$ 2,37R$ 2,37-0,42%100
21/07/2026R$ 2,38R$ 2,38R$ 2,38R$ 2,38-0,83%1.100
17/07/2026R$ 2,40R$ 2,40R$ 2,40R$ 2,400,00%100
16/07/2026R$ 2,40R$ 2,40R$ 2,40R$ 2,400,00%100
13/07/2026R$ 2,40R$ 2,40R$ 2,40R$ 2,400,00%100
09/07/2026R$ 2,40R$ 2,40R$ 2,40R$ 2,400,00%500
08/07/2026R$ 2,40R$ 2,40R$ 2,40R$ 2,40-3,61%100
01/07/2026R$ 2,38R$ 2,36R$ 2,49R$ 2,49+4,18%900
30/06/2026R$ 2,39R$ 2,39R$ 2,39R$ 2,39-0,42%200
29/06/2026R$ 2,41R$ 2,40R$ 2,41R$ 2,40-0,41%3.500
26/06/2026R$ 2,41R$ 2,41R$ 2,41R$ 2,410,00%100
24/06/2026R$ 2,41R$ 2,41R$ 2,41R$ 2,410,00%100
23/06/2026R$ 2,43R$ 2,41R$ 2,43R$ 2,41-2,03%700
18/06/2026R$ 2,48R$ 2,46R$ 2,48R$ 2,46-0,81%1.100
17/06/2026R$ 2,48R$ 2,48R$ 2,48R$ 2,480,00%2.000
11/06/2026R$ 2,48R$ 2,48R$ 2,48R$ 2,480,00%100
08/06/2026R$ 2,59R$ 2,48R$ 2,60R$ 2,48+0,40%500
05/06/2026R$ 2,47R$ 2,47R$ 2,47R$ 2,47-2,37%400
02/06/2026R$ 2,53R$ 2,53R$ 2,53R$ 2,530,00%100
01/06/2026R$ 2,53R$ 2,53R$ 2,53R$ 2,53+1,20%500
29/05/2026R$ 2,50R$ 2,50R$ 2,50R$ 2,500,00%1.000
28/05/2026R$ 2,52R$ 2,50R$ 2,53R$ 2,50-1,19%2.700
25/05/2026R$ 2,53R$ 2,53R$ 2,53R$ 2,530,00%100
22/05/2026R$ 2,53R$ 2,53R$ 2,53R$ 2,53-0,78%500
19/05/2026R$ 2,56R$ 2,55R$ 2,56R$ 2,55-0,39%4.100
18/05/2026R$ 2,56R$ 2,56R$ 2,56R$ 2,56-1,54%100
15/05/2026R$ 2,61R$ 2,60R$ 2,61R$ 2,60-1,52%6.100
13/05/2026R$ 2,64R$ 2,64R$ 2,64R$ 2,640,00%100
12/05/2026R$ 2,64R$ 2,64R$ 2,64R$ 2,64+0,76%100
11/05/2026R$ 2,62R$ 2,62R$ 2,62R$ 2,62+0,38%100
08/05/2026R$ 2,67R$ 2,61R$ 2,67R$ 2,61-1,88%5.200
07/05/2026R$ 2,68R$ 2,66R$ 2,68R$ 2,66-0,75%1.000
06/05/2026R$ 2,68R$ 2,68R$ 2,68R$ 2,68-2,55%100
05/05/2026R$ 2,71R$ 2,71R$ 2,75R$ 2,750,00%1.100
04/05/2026R$ 2,75R$ 2,75R$ 2,75R$ 2,75-0,36%200
30/04/2026R$ 2,78R$ 2,69R$ 2,78R$ 2,76+2,22%1.800
28/04/2026R$ 2,70R$ 2,70R$ 2,70R$ 2,700,00%100
27/04/2026R$ 2,71R$ 2,70R$ 2,71R$ 2,700,00%1.900
24/04/2026R$ 2,71R$ 2,70R$ 2,71R$ 2,70-0,37%1.100
22/04/2026R$ 2,71R$ 2,71R$ 2,71R$ 2,71+0,37%200
17/04/2026R$ 2,78R$ 2,70R$ 2,78R$ 2,70-1,82%12.400
13/04/2026R$ 2,74R$ 2,74R$ 2,75R$ 2,750,00%400
10/04/2026R$ 2,75R$ 2,75R$ 2,75R$ 2,75-0,36%400
09/04/2026R$ 2,76R$ 2,76R$ 2,76R$ 2,760,00%100
08/04/2026R$ 2,80R$ 2,76R$ 2,80R$ 2,76-2,13%1.100
06/04/2026R$ 2,82R$ 2,82R$ 2,82R$ 2,82+3,68%100
02/04/2026R$ 2,72R$ 2,72R$ 2,72R$ 2,72+0,74%200
31/03/2026R$ 2,80R$ 2,70R$ 2,94R$ 2,70-6,57%64.100
30/03/2026R$ 2,88R$ 2,88R$ 2,90R$ 2,89+2,12%50.200
26/03/2026R$ 2,82R$ 2,82R$ 2,98R$ 2,83+0,71%7.300
24/03/2026R$ 2,81R$ 2,81R$ 2,82R$ 2,81+0,36%1.400
23/03/2026R$ 2,75R$ 2,75R$ 2,80R$ 2,80+1,82%1.700
20/03/2026R$ 2,76R$ 2,75R$ 2,76R$ 2,75-1,43%1.800
19/03/2026R$ 2,81R$ 2,79R$ 2,82R$ 2,79-0,36%1.500
17/03/2026R$ 2,80R$ 2,80R$ 2,80R$ 2,80+0,36%500
13/03/2026R$ 2,76R$ 2,76R$ 2,79R$ 2,79-0,36%1.200
10/03/2026R$ 2,80R$ 2,80R$ 2,80R$ 2,800,00%100
09/03/2026R$ 2,80R$ 2,80R$ 2,80R$ 2,80+1,08%500
06/03/2026R$ 2,77R$ 2,77R$ 2,77R$ 2,770,00%100
05/03/2026R$ 2,79R$ 2,77R$ 2,79R$ 2,77-1,07%3.100
04/03/2026R$ 2,78R$ 2,78R$ 2,80R$ 2,80+0,72%300
03/03/2026R$ 2,87R$ 2,78R$ 2,87R$ 2,780,00%1.500
02/03/2026R$ 2,78R$ 2,78R$ 2,78R$ 2,780,00%600
27/02/2026R$ 2,80R$ 2,78R$ 2,80R$ 2,78-1,07%2.100
26/02/2026R$ 2,80R$ 2,80R$ 2,81R$ 2,81+0,72%1.400
25/02/2026R$ 2,79R$ 2,79R$ 2,79R$ 2,79-1,06%400
24/02/2026R$ 2,83R$ 2,80R$ 2,83R$ 2,82-0,35%4.900
23/02/2026R$ 2,83R$ 2,82R$ 2,83R$ 2,830,00%1.700
20/02/2026R$ 2,85R$ 2,83R$ 2,85R$ 2,83-0,70%700
19/02/2026R$ 2,85R$ 2,85R$ 2,85R$ 2,850,00%400
18/02/2026R$ 2,88R$ 2,85R$ 2,88R$ 2,85-1,04%300
13/02/2026R$ 2,88R$ 2,88R$ 2,88R$ 2,88-0,69%100
11/02/2026R$ 2,98R$ 2,87R$ 2,98R$ 2,90+1,40%600
06/02/2026R$ 2,83R$ 2,83R$ 2,86R$ 2,860,00%200
04/02/2026R$ 2,89R$ 2,86R$ 2,90R$ 2,86+1,42%1.500
03/02/2026R$ 2,82R$ 2,82R$ 2,82R$ 2,82-1,05%600
02/02/2026R$ 2,81R$ 2,81R$ 2,85R$ 2,850,00%500
31/01/2026R$ 2,83R$ 2,83R$ 2,87R$ 2,85+0,71%800
29/01/2026R$ 2,81R$ 2,81R$ 2,84R$ 2,83-0,70%1.600
28/01/2026R$ 2,81R$ 2,81R$ 2,85R$ 2,85+1,06%1.300
27/01/2026R$ 2,83R$ 2,82R$ 2,85R$ 2,82-1,05%1.700
26/01/2026R$ 2,85R$ 2,85R$ 2,85R$ 2,85-0,35%300
23/01/2026R$ 2,86R$ 2,86R$ 2,88R$ 2,860,00%600
22/01/2026R$ 2,93R$ 2,80R$ 2,93R$ 2,86-4,03%900
21/01/2026R$ 2,98R$ 2,96R$ 2,98R$ 2,98+8,36%600
20/01/2026R$ 2,75R$ 2,75R$ 2,75R$ 2,75-0,36%100
19/01/2026R$ 2,89R$ 2,76R$ 2,89R$ 2,76-4,50%1.000
16/01/2026R$ 2,89R$ 2,89R$ 2,89R$ 2,89+2,12%200
15/01/2026R$ 2,93R$ 2,83R$ 2,93R$ 2,83-0,70%300
13/01/2026R$ 2,90R$ 2,85R$ 2,90R$ 2,85-1,04%3.300
12/01/2026R$ 2,88R$ 2,88R$ 2,88R$ 2,88-1,71%200
09/01/2026R$ 2,88R$ 2,87R$ 2,93R$ 2,93-2,01%1.900
08/01/2026R$ 2,99R$ 2,99R$ 2,99R$ 2,99+3,46%200
05/01/2026R$ 2,89R$ 2,89R$ 2,89R$ 2,890,00%100
03/01/2026R$ 2,89R$ 2,89R$ 2,89R$ 2,89-3,34%200
30/12/2025R$ 2,88R$ 2,88R$ 3,00R$ 2,99+3,46%1.500
29/12/2025R$ 2,89R$ 2,89R$ 2,89R$ 2,89-0,34%200
26/12/2025R$ 2,89R$ 2,89R$ 2,90R$ 2,90-0,68%1.500
23/12/2025R$ 2,91R$ 2,91R$ 2,98R$ 2,92-2,01%1.600
19/12/2025R$ 2,81R$ 2,81R$ 2,98R$ 2,98+1,02%800
18/12/2025R$ 2,99R$ 2,95R$ 2,99R$ 2,95-1,34%3.700
16/12/2025R$ 2,98R$ 2,97R$ 3,09R$ 2,99+1,36%700
12/12/2025R$ 3,14R$ 2,95R$ 3,22R$ 2,95-9,23%127.000
11/12/2025R$ 3,15R$ 3,14R$ 3,25R$ 3,25+3,17%3.200
10/12/2025R$ 3,16R$ 3,15R$ 3,16R$ 3,150,00%3.400
08/12/2025R$ 3,20R$ 3,15R$ 3,20R$ 3,15-0,94%1.300
06/12/2025R$ 3,18R$ 3,18R$ 3,18R$ 3,18+0,32%200
04/12/2025R$ 3,30R$ 3,17R$ 3,30R$ 3,17+0,63%400
03/12/2025R$ 3,20R$ 3,15R$ 3,20R$ 3,15+1,29%2.700
02/12/2025R$ 3,33R$ 3,11R$ 3,33R$ 3,11-6,33%2.700
01/12/2025R$ 3,33R$ 3,32R$ 3,33R$ 3,32-0,30%2.200
29/11/2025R$ 3,33R$ 3,33R$ 3,33R$ 3,33-0,30%2.400
27/11/2025R$ 3,34R$ 3,34R$ 3,34R$ 3,34-0,30%200
26/11/2025R$ 3,35R$ 3,35R$ 3,36R$ 3,35+0,60%300
25/11/2025R$ 3,41R$ 3,33R$ 3,41R$ 3,330,00%1.300
24/11/2025R$ 3,34R$ 3,33R$ 3,34R$ 3,330,00%4.000
21/11/2025R$ 3,41R$ 3,33R$ 3,41R$ 3,330,00%1.200
19/11/2025R$ 3,34R$ 3,33R$ 3,34R$ 3,33-2,35%1.100
18/11/2025R$ 3,41R$ 3,41R$ 3,41R$ 3,41+2,40%300
17/11/2025R$ 3,33R$ 3,33R$ 3,33R$ 3,330,00%400
14/11/2025R$ 3,34R$ 3,33R$ 3,34R$ 3,33-0,60%1.600
11/11/2025R$ 3,33R$ 3,33R$ 3,36R$ 3,35-1,47%700
10/11/2025R$ 3,40R$ 3,40R$ 3,40R$ 3,40-0,58%500
06/11/2025R$ 3,42R$ 3,42R$ 3,42R$ 3,42-0,29%200
05/11/2025R$ 3,43R$ 3,43R$ 3,43R$ 3,43+3,31%500
03/11/2025R$ 3,39R$ 3,32R$ 3,39R$ 3,32-4,87%2.700
31/10/2025R$ 3,49R$ 3,49R$ 3,49R$ 3,49+3,25%1.000
30/10/2025R$ 3,38R$ 3,37R$ 3,38R$ 3,380,00%700
29/10/2025R$ 3,38R$ 3,38R$ 3,38R$ 3,380,00%200
28/10/2025R$ 3,38R$ 3,38R$ 3,38R$ 3,38+0,60%100
24/10/2025R$ 3,40R$ 3,32R$ 3,49R$ 3,36-4,82%1.600
23/10/2025R$ 3,39R$ 3,38R$ 3,53R$ 3,53+4,13%1.400
22/10/2025R$ 3,40R$ 3,39R$ 3,40R$ 3,39-1,74%1.100
21/10/2025R$ 3,45R$ 3,45R$ 3,45R$ 3,45+1,17%300
20/10/2025R$ 3,39R$ 3,38R$ 3,41R$ 3,410,00%1.300
17/10/2025R$ 3,39R$ 3,39R$ 3,41R$ 3,41+0,59%400
13/10/2025R$ 3,39R$ 3,39R$ 3,39R$ 3,39+0,30%400
09/10/2025R$ 3,40R$ 3,38R$ 3,40R$ 3,38-3,43%1.000
08/10/2025R$ 3,45R$ 3,45R$ 3,50R$ 3,50+3,24%400
03/10/2025R$ 3,41R$ 3,39R$ 3,41R$ 3,39-5,31%600
02/10/2025R$ 3,59R$ 3,41R$ 3,59R$ 3,58+5,60%800
01/10/2025R$ 3,50R$ 3,39R$ 3,65R$ 3,39-0,59%2.800
30/09/2025R$ 3,41R$ 3,41R$ 3,41R$ 3,41-0,58%200
29/09/2025R$ 3,38R$ 3,38R$ 3,71R$ 3,43+1,48%1.800
26/09/2025R$ 3,65R$ 3,38R$ 3,66R$ 3,38-8,15%1.700
24/09/2025R$ 3,45R$ 3,45R$ 3,68R$ 3,68+6,36%200
23/09/2025R$ 3,45R$ 3,45R$ 3,46R$ 3,46+0,29%1.300
16/09/2025R$ 3,45R$ 3,45R$ 3,45R$ 3,450,00%700
15/09/2025R$ 3,49R$ 3,45R$ 3,49R$ 3,450,00%200
12/09/2025R$ 3,45R$ 3,45R$ 3,45R$ 3,45+1,47%200
11/09/2025R$ 3,45R$ 3,40R$ 3,45R$ 3,400,00%500
10/09/2025R$ 3,41R$ 3,40R$ 3,41R$ 3,400,00%1.400
09/09/2025R$ 3,40R$ 3,40R$ 3,40R$ 3,400,00%100

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.