Exponent Inc (EXPO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
344.354 |
0,02%
|
68,52
|
62,08
|
68,88
|
68,30
|
| 17/09/2026 |
177.565 |
0,32%
|
69,01
|
67,96
|
69,89
|
68,19
|
| 16/09/2026 |
235.431 |
1,13%
|
67,00
|
66,875
|
68,76
|
68,01
|
| 15/09/2026 |
359.410 |
-2,67%
|
68,72
|
67,22
|
69,07
|
67,34
|
| 14/09/2026 |
229.638 |
2,95%
|
67,21
|
67,21
|
70,21
|
69,19
|
| 11/09/2026 |
237.501 |
-0,18%
|
67,33
|
66,84
|
67,775
|
67,21
|
| 10/09/2026 |
154.596 |
-0,21%
|
67,4997
|
67,0301
|
68,29
|
67,33
|
| 09/09/2026 |
203.505 |
-0,58%
|
65,6891
|
65,6891
|
67,642
|
67,47
|
| 08/09/2026 |
196.181 |
-0,73%
|
67,241
|
66,33
|
68,11
|
67,865
|
| 04/09/2026 |
180.538 |
-2,08%
|
69,76
|
67,22
|
69,76
|
68,35
|
| 03/09/2026 |
159.878 |
-0,08%
|
70,03
|
69,53
|
71,5999
|
69,74
|
| 02/09/2026 |
166.517 |
-0,35%
|
70,50
|
69,46
|
70,74
|
70,03
|
| 01/09/2026 |
167.287 |
-0,97%
|
71,01
|
69,23
|
71,68
|
70,30
|
| 31/08/2026 |
153.858 |
-0,67%
|
71,14
|
70,685
|
71,7363
|
71,01
|
| 28/08/2026 |
147.583 |
0,56%
|
71,29
|
70,21
|
71,92
|
71,53
|
| 27/08/2026 |
189.136 |
1,15%
|
69,324
|
69,324
|
71,745
|
71,15
|
| 26/08/2026 |
200.782 |
0,30%
|
69,68
|
68,75
|
70,665
|
70,34
|
| 25/08/2026 |
239.678 |
-0,93%
|
70,97
|
68,7802
|
71,36
|
70,12
|
| 24/08/2026 |
194.979 |
0,81%
|
71,11
|
70,21
|
71,45
|
70,78
|
| 21/08/2026 |
167.857 |
1,20%
|
69,16
|
68,745
|
70,34
|
70,21
|
| 20/08/2026 |
166.529 |
-0,82%
|
70,07
|
68,97
|
70,35
|
69,38
|
| 19/08/2026 |
214.932 |
3,56%
|
68,125
|
67,728
|
70,28
|
69,91
|
| 18/08/2026 |
212.207 |
1,99%
|
68,1684
|
67,51
|
68,615
|
67,51
|
| 17/08/2026 |
209.636 |
-1,36%
|
67,10
|
65,90
|
67,10
|
66,19
|
| 14/08/2026 |
155.359 |
-1,69%
|
68,21
|
66,91
|
68,60
|
67,10
|
| 13/08/2026 |
252.212 |
0,84%
|
67,75
|
66,78
|
68,65
|
68,21
|
| 12/08/2026 |
228.276 |
-1,01%
|
68,29
|
66,46
|
68,30
|
67,64
|
| 11/08/2026 |
232.832 |
1,24%
|
67,99
|
66,01
|
69,0631
|
68,35
|
| 10/08/2026 |
192.128 |
1,06%
|
66,51
|
65,2702
|
67,54
|
67,52
|
| 07/08/2026 |
153.550 |
0,85%
|
66,29
|
65,639
|
67,64
|
66,79
|
| 06/08/2026 |
203.353 |
-0,96%
|
67,20
|
65,26
|
67,20
|
66,21
|
| 05/08/2026 |
252.340 |
-1,43%
|
68,45
|
66,56
|
68,45
|
66,89
|
| 04/08/2026 |
176.118 |
-0,64%
|
67,95
|
67,36
|
68,46
|
67,84
|
| 03/08/2026 |
372.977 |
2,12%
|
67,98
|
66,27
|
69,53
|
68,27
|
| 31/07/2026 |
360.075 |
3,45%
|
65,16
|
65,73
|
66,925
|
66,85
|
| 30/07/2026 |
455.270 |
-1,80%
|
66,382
|
62,905
|
66,382
|
64,57
|
| 29/07/2026 |
392.574 |
1,17%
|
64,72
|
64,72
|
67,185
|
65,845
|
| 28/07/2026 |
353.261 |
3,60%
|
62,76
|
62,76
|
66,03
|
65,00
|
| 27/07/2026 |
322.434 |
2,18%
|
61,44
|
61,44
|
63,28
|
62,76
|
| 24/07/2026 |
260.063 |
2,40%
|
59,7601
|
59,7601
|
61,83
|
61,44
|
| 23/07/2026 |
192.205 |
-1,19%
|
60,60
|
59,695
|
61,03
|
59,98
|
| 22/07/2026 |
299.972 |
0,08%
|
61,0477
|
59,97
|
61,71
|
60,72
|
| 21/07/2026 |
366.875 |
-3,19%
|
62,3912
|
60,625
|
62,50
|
60,66
|
| 20/07/2026 |
640.585 |
-0,35%
|
62,69
|
61,37
|
63,70
|
62,68
|
| 17/07/2026 |
214.690 |
-2,34%
|
63,5597
|
62,795
|
65,565
|
62,88
|
| 16/07/2026 |
307.294 |
3,75%
|
62,06
|
62,06
|
64,4599
|
64,41
|
| 15/07/2026 |
216.741 |
-0,03%
|
63,2255
|
61,89
|
63,94
|
62,06
|
| 14/07/2026 |
276.593 |
-2,38%
|
63,59
|
61,50
|
63,59
|
62,08
|
| 13/07/2026 |
260.068 |
2,50%
|
61,8092
|
61,8092
|
64,50
|
63,59
|
| 10/07/2026 |
246.883 |
-0,11%
|
62,17
|
61,415
|
62,97
|
62,10
|
| 09/07/2026 |
255.553 |
1,99%
|
60,95
|
59,28
|
62,30
|
62,17
|
| 08/07/2026 |
227.504 |
-1,85%
|
62,07
|
60,39
|
62,475
|
60,95
|
| 07/07/2026 |
377.873 |
1,39%
|
62,00
|
61,74
|
63,52
|
62,07
|
| 06/07/2026 |
213.798 |
0,43%
|
60,98
|
59,675
|
61,60
|
61,18
|
| 02/07/2026 |
291.380 |
1,74%
|
60,45
|
60,03
|
61,3212
|
60,98
|
| 01/07/2026 |
464.750 |
2,08%
|
58,76
|
58,76
|
61,44
|
59,94
|
| 30/06/2026 |
284.004 |
-1,58%
|
59,70
|
58,18
|
59,70
|
58,76
|
| 29/06/2026 |
275.921 |
-1,79%
|
61,00
|
59,70
|
61,43
|
59,70
|
| 26/06/2026 |
337.766 |
4,91%
|
58,00
|
57,90
|
61,11
|
60,83
|
| 25/06/2026 |
244.797 |
0,12%
|
57,94
|
57,28
|
58,94
|
58,00
|
| 24/06/2026 |
284.931 |
1,06%
|
57,35
|
57,105
|
58,60
|
57,94
|
| 23/06/2026 |
386.620 |
2,77%
|
56,30
|
56,00
|
57,96
|
57,35
|
| 18/06/2026 |
710.107 |
-0,21%
|
58,2265
|
55,87
|
58,2265
|
55,87
|
| 17/06/2026 |
437.441 |
-0,92%
|
57,93
|
55,85
|
57,93
|
57,01
|
| 16/06/2026 |
146.498 |
0,17%
|
57,24
|
56,725
|
58,24
|
57,34
|
| 15/06/2026 |
239.396 |
0,19%
|
58,19
|
56,904
|
58,80
|
57,24
|
| 12/06/2026 |
223.177 |
0,81%
|
56,62
|
55,32
|
60,39
|
57,08
|
| 11/06/2026 |
378.799 |
2,22%
|
55,49
|
54,14
|
57,00
|
56,62
|
| 10/06/2026 |
257.977 |
-3,28%
|
57,23
|
55,35
|
58,23
|
55,37
|
| 09/06/2026 |
371.218 |
-2,64%
|
58,87
|
56,89
|
60,42
|
57,23
|
| 08/06/2026 |
318.745 |
-1,48%
|
59,21
|
58,71
|
60,39
|
58,74
|
| 05/06/2026 |
323.329 |
0,81%
|
59,17
|
59,17
|
60,17
|
59,66
|
| 04/06/2026 |
346.434 |
2,07%
|
58,71
|
58,71
|
60,2499
|
59,17
|
| 03/06/2026 |
326.985 |
-0,22%
|
58,01
|
56,33
|
58,33
|
58,31
|
| 02/06/2026 |
371.263 |
-3,25%
|
59,77
|
57,87
|
61,01
|
58,39
|
| 01/06/2026 |
435.335 |
3,55%
|
58,14
|
58,0101
|
60,42
|
60,39
|
| 29/05/2026 |
449.460 |
-0,17%
|
58,565
|
57,84
|
58,84
|
58,32
|
| 28/05/2026 |
264.574 |
2,35%
|
57,08
|
57,08
|
59,1299
|
58,42
|
| 27/05/2026 |
348.835 |
-0,77%
|
57,52
|
56,71
|
58,48
|
57,08
|
| 26/05/2026 |
235.545 |
-0,43%
|
57,9933
|
56,5375
|
57,9933
|
57,52
|
| 22/05/2026 |
170.330 |
1,21%
|
57,06
|
56,95
|
57,91
|
57,77
|
| 21/05/2026 |
227.816 |
-2,01%
|
57,54
|
56,50
|
57,88
|
57,06
|
| 20/05/2026 |
470.899 |
2,18%
|
57,0494
|
55,72
|
58,41
|
58,23
|
| 19/05/2026 |
360.767 |
-0,59%
|
57,35
|
56,94
|
59,92
|
56,99
|
| 18/05/2026 |
489.090 |
6,62%
|
53,68
|
53,64
|
57,57
|
57,35
|
| 15/05/2026 |
216.819 |
-0,51%
|
54,50
|
53,26
|
54,6099
|
53,79
|
| 14/05/2026 |
338.476 |
-1,60%
|
54,54
|
53,59
|
55,3399
|
53,67
|
| 13/05/2026 |
581.789 |
-4,63%
|
58,737
|
51,91
|
58,737
|
54,54
|
| 12/05/2026 |
433.150 |
-4,94%
|
60,16
|
57,09
|
60,96
|
57,19
|
| 11/05/2026 |
262.450 |
-2,05%
|
61,18
|
59,59
|
61,455
|
60,16
|
| 08/05/2026 |
240.749 |
-3,22%
|
63,77
|
60,73
|
63,77
|
61,42
|
| 07/05/2026 |
175.683 |
-1,11%
|
63,92
|
63,44
|
66,00
|
63,44
|
| 06/05/2026 |
212.211 |
-2,62%
|
66,15
|
63,88
|
66,61
|
64,21
|
| 05/05/2026 |
245.539 |
1,51%
|
65,66
|
64,595
|
66,15
|
65,94
|
| 04/05/2026 |
337.604 |
-0,44%
|
65,87
|
64,12
|
65,87
|
64,96
|
| 01/05/2026 |
626.168 |
-2,41%
|
67,20
|
64,1001
|
68,625
|
65,28
|
| 30/04/2026 |
264.190 |
1,17%
|
66,20
|
65,225
|
66,955
|
66,89
|
| 29/04/2026 |
183.435 |
-1,17%
|
67,25
|
65,62
|
67,54
|
66,18
|
| 28/04/2026 |
326.249 |
1,15%
|
66,82
|
66,72
|
68,40
|
66,94
|
| 27/04/2026 |
50.724 |
1,03%
|
65,88
|
65,76
|
66,97
|
66,18
|
