Exponent Inc (EXPO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,27%	95,45	94,49	95,425	95,18
17/05/2024	99.323	-0,27%	95,45	94,49	95,425	95,18
16/05/2024	100.804	0,05%	95,13	94,91	96,115	95,44
15/05/2024	157.585	1,05%	95,13	94,22	95,5616	95,39
14/05/2024	156.495	-0,34%	95,13	94,40	95,62	94,40
13/05/2024	166.156	0,41%	95,02	94,50	95,34	94,72
10/05/2024	144.056	-0,14%	94,35	93,765	95,18	94,33
09/05/2024	217.502	0,44%	94,27	93,575	94,5431	94,46
08/05/2024	104.086	-0,67%	94,69	93,615	94,53	94,05
07/05/2024	112.829	0,19%	94,69	94,55	95,79	94,68
06/05/2024	153.525	0,18%	94,69	94,02	95,75	94,50
03/05/2024	158.715	2,07%	93,54	92,53	94,375	94,33
02/05/2024	171.109	0,62%	92,56	91,1257	92,67	92,42
01/05/2024	182.408	-0,07%	91,97	91,12	92,82	91,85
30/04/2024	315.201	-1,38%	95,00	91,78	93,82	91,91
29/04/2024	327.710	-2,11%	95,00	92,775	95,7715	93,20
26/04/2024	690.684	19,49%	95,00	91,79	102,72	95,21
25/04/2024	262.513	-1,14%	79,89	79,46	80,66	79,68
24/04/2024	187.597	0,30%	79,89	79,53	80,68	80,60
23/04/2024	120.516	0,89%	79,89	79,82	80,91	80,36
22/04/2024	146.895	0,61%	79,80	79,17	80,74	79,65
19/04/2024	165.142	1,34%	77,75	78,18	79,42	79,17
18/04/2024	83.235	0,50%	77,75	77,58	78,9299	78,12
17/04/2024	133.101	-0,54%	79,35	77,78	78,845	77,73
16/04/2024	145.183	-0,41%	79,35	77,30	78,91	78,15
15/04/2024	193.322	0,10%	79,35	77,37	78,79	78,47
12/04/2024	117.915	-1,85%	79,35	78,03	79,24	78,39
11/04/2024	117.712	1,35%	79,35	78,72	80,17	79,87
10/04/2024	161.752	-2,85%	79,35	78,3601	79,725	78,81
09/04/2024	110.005	0,90%	79,26	80,65	81,68	81,12
08/04/2024	133.065	1,91%	79,26	79,135	81,00	80,40
05/04/2024	136.915	-0,09%	80,88	78,01	79,31	78,89
04/04/2024	166.930	-1,26%	80,88	78,46	80,79	78,96
03/04/2024	162.818	-0,42%	79,75	79,59	80,17	79,97
02/04/2024	140.371	-1,01%	82,62	80,085	81,30	80,31
01/04/2024	130.950	-1,89%	82,62	80,48	82,62	81,13
28/03/2024	153.356	1,01%	81,86	81,795	83,38	82,69
27/03/2024	203.838	2,52%	79,81	79,81	82,10	81,86
26/03/2024	132.030	0,99%	79,39	78,89	80,16	79,85
25/03/2024	119.430	-2,26%	80,90	78,73	80,989	79,07
22/03/2024	232.863	-1,34%	82,29	80,13	82,29	80,90
21/03/2024	199.379	1,85%	79,25	79,25	82,59	82,00
20/03/2024	162.003	1,04%	79,25	79,25	81,33	80,51
19/03/2024	278.060	1,05%	79,00	79,00	79,93	79,68
18/03/2024	281.911	-0,40%	79,41	78,49	80,31	78,85
15/03/2024	606.771	2,08%	77,27	77,27	79,48	79,17
14/03/2024	205.907	-1,56%	78,49	77,23	78,75	77,56
13/03/2024	112.017	-0,76%	78,87	78,63	79,80	78,79
12/03/2024	189.239	-0,11%	79,11	78,30	79,43	79,39
11/03/2024	150.199	-1,43%	80,61	79,30	80,66	79,48
08/03/2024	126.989	-0,24%	80,92	80,63	82,835	80,63
07/03/2024	140.023	-0,07%	80,92	80,60	81,68	80,82
06/03/2024	136.707	2,92%	80,92	79,17	81,27	81,16
05/03/2024	211.210	-3,52%	80,92	78,81	81,69	78,86
04/03/2024	130.558	1,25%	80,92	81,33	82,62	81,74
01/03/2024	107.253	-0,20%	80,92	79,69	80,8525	80,73
29/02/2024	193.602	2,52%	79,93	79,365	81,22	80,89
28/02/2024	115.841	-0,30%	78,61	78,61	79,655	78,90
27/02/2024	167.799	-0,10%	77,82	78,905	79,888	79,14
26/02/2024	149.591	0,97%	77,82	78,35	79,66	79,22
23/02/2024	174.858	2,74%	76,28	76,25	78,69	78,46
22/02/2024	211.006	-0,64%	76,50	75,81	77,25	76,37
21/02/2024	119.728	-0,43%	77,03	76,46	77,22	76,86
20/02/2024	117.537	-1,15%	76,43	76,97	78,34	77,19
19/02/2024	168.757	0,24%	76,43	76,71	79,12	78,09
16/02/2024	168.757	0,24%	76,43	76,71	79,12	78,09
15/02/2024	198.805	2,68%	76,43	75,39	77,97	77,90
14/02/2024	266.821	1,42%	75,69	74,663	76,06	75,87
13/02/2024	371.625	-4,97%	76,54	74,35	77,1566	74,81
12/02/2024	210.769	1,24%	77,55	77,315	79,18	78,72
09/02/2024	259.802	-1,11%	78,55	77,39	78,79	77,76
08/02/2024	234.189	2,10%	76,65	76,3273	78,89	78,63
07/02/2024	317.933	-1,71%	78,63	76,97	78,665	77,01
06/02/2024	374.742	0,76%	77,80	77,07	78,875	78,35
05/02/2024	367.116	-0,80%	79,01	75,57	79,01	77,76
02/02/2024	1.213.599	-12,83%	90,34	68,70	78,89	78,39
01/02/2024	441.515	1,97%	90,34	87,99	90,09	89,93
31/01/2024	333.515	-3,17%	90,34	87,985	91,48	88,19
30/01/2024	145.805	0,61%	88,60	89,71	91,56	91,08
29/01/2024	169.659	2,14%	88,60	88,0829	90,53	90,53
26/01/2024	119.246	-0,03%	89,18	88,65	89,86	88,63
25/01/2024	199.563	0,45%	89,44	87,99	89,44	88,66
24/01/2024	192.008	-3,02%	92,04	88,22	92,04	88,26
23/01/2024	407.613	0,89%	91,00	89,69	92,325	91,01
22/01/2024	161.999	1,09%	89,86	89,44	90,37	90,21
19/01/2024	159.003	-0,11%	89,78	88,36	89,78	89,24
18/01/2024	197.635	0,67%	88,87	88,33	89,5541	89,34
17/01/2024	210.313	-1,54%	90,88	88,49	90,1623	88,75
16/01/2024	292.376	-1,83%	90,88	89,975	91,92	90,14
15/01/2024	171.790	2,46%	90,57	90,30	91,92	91,82
12/01/2024	171.790	2,46%	90,57	90,30	91,92	91,82
11/01/2024	193.662	2,09%	87,67	87,61	89,71	89,62
10/01/2024	125.209	-1,50%	88,83	87,33	89,18	87,79
09/01/2024	181.703	-0,21%	87,99	87,99	90,215	89,13
08/01/2024	225.063	3,46%	86,50	86,50	89,57	89,32
05/01/2024	213.627	-0,17%	85,71	85,4133	86,68	86,33
04/01/2024	350.876	0,88%	90,51	85,62	87,51	86,48
03/01/2024	272.791	-5,70%	90,51	85,59	90,70	85,73
02/01/2024	309.188	3,26%	88,99	87,355	91,3067	90,91
29/12/2023	150.555	-1,41%	88,99	87,85	89,65	88,04