Exponent Inc (EXPO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	17.908	-0,02%	105,29	104,33	106,68	105,92
16/07/2024	175.207	4,14%	102,54	102,54	106,04	105,94
15/07/2024	156.629	2,57%	99,97	99,30	102,7999	101,73
12/07/2024	146.447	1,83%	96,86	98,27	100,78	99,18
11/07/2024	131.404	2,48%	94,57	95,86	98,10	97,40
10/07/2024	87.864	0,43%	94,57	93,435	94,975	95,04
09/07/2024	101.019	0,36%	94,57	93,925	94,96	94,63
08/07/2024	112.947	0,04%	94,80	93,94	95,49	94,29
05/07/2024	81.779	-0,20%	93,56	93,59	94,60	94,25
04/07/2024	69.953	0,94%	93,56	93,83	94,98	94,82
03/07/2024	69.953	0,94%	93,56	93,83	94,98	94,82
02/07/2024	106.325	0,52%	93,56	93,56	94,595	93,94
01/07/2024	118.978	-1,76%	94,90	93,08	95,34	93,45
28/06/2024	398.985	-0,59%	96,60	94,555	97,30	95,06
27/06/2024	147.057	1,25%	94,96	94,60	96,52	95,62
26/06/2024	155.021	-1,06%	94,86	94,23	95,095	94,44
25/06/2024	130.381	-0,80%	96,01	94,95	96,33	95,45
24/06/2024	127.137	0,86%	95,51	95,22	96,93	96,22
21/06/2024	397.532	0,69%	96,53	94,48	95,93	95,40
20/06/2024	117.678	-1,79%	96,53	94,48	97,00	94,75
19/06/2024	139.873	-0,06%	96,53	95,995	96,9196	96,48
18/06/2024	76.112	0,05%	96,53	95,995	96,9196	96,59
17/06/2024	114.418	1,46%	94,57	94,04	96,53	96,54
14/06/2024	98.186	-0,79%	94,57	94,05	95,1999	95,15
13/06/2024	177.581	0,61%	96,50	94,5975	96,07	95,91
12/06/2024	115.478	1,35%	96,50	95,10	96,81	95,33
11/06/2024	150.521	0,73%	92,44	92,13	94,05	94,06
10/06/2024	110.295	-0,11%	94,06	91,935	93,985	93,38
07/06/2024	112.697	-1,46%	94,06	92,805	94,25	93,48
06/06/2024	129.426	-0,55%	93,93	94,40	95,66	95,14
05/06/2024	67.538	2,11%	93,93	93,36	95,67	95,67
04/06/2024	149.265	-0,94%	95,66	93,11	94,695	93,69
03/06/2024	121.534	-0,57%	95,66	94,14	95,67	94,58
31/05/2024	127.844	1,15%	93,35	93,20	95,19	95,12
30/05/2024	70.772	1,33%	93,35	93,1275	94,64	94,04
29/05/2024	110.588	-2,01%	96,05	92,07	94,05	92,81
28/05/2024	94.798	-1,63%	96,05	94,44	96,01	94,71
27/05/2024	0	0,94%	96,05	94,94	96,472	96,28
24/05/2024	99.888	0,94%	96,05	94,94	96,472	96,28
23/05/2024	68.111	-0,58%	95,96	94,50	96,10	95,38
22/05/2024	87.239	-1,23%	96,65	95,57	97,26	95,94
21/05/2024	78.578	0,37%	96,65	96,225	97,20	97,13
20/05/2024	168.032	1,67%	94,91	94,60	96,93	96,77
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