Exponent Inc (EXPO)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
88.960 |
0,41%
|
105,29
|
104,33
|
107,2299
|
106,37
|
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
|