Exponent Inc (EXPO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	93.145	-0,48%	90,19	88,79	90,18	89,30
27/12/2023	163.415	-0,64%	90,19	89,1525	91,35	89,73
26/12/2023	155.821	1,37%	89,46	88,75	90,565	90,31
22/12/2023	218.914	2,97%	87,06	86,7545	89,09	89,09
21/12/2023	188.156	1,41%	85,57	85,57	87,35	86,52
20/12/2023	170.760	-0,88%	85,88	85,24	88,03	85,32
19/12/2023	181.013	0,81%	84,98	85,56	86,59	86,08
18/12/2023	157.954	0,89%	84,98	84,35	86,02	85,39
15/12/2023	291.634	-0,55%	84,98	84,19	86,275	84,64
14/12/2023	251.386	1,69%	84,98	83,91	86,19	85,11
13/12/2023	131.405	1,80%	81,95	81,10	84,38	83,70
12/12/2023	207.796	-0,81%	83,04	80,98	83,04	82,22
11/12/2023	260.226	-0,64%	83,04	81,29	84,145	82,89
08/12/2023	196.899	0,51%	83,04	82,365	84,00	83,42
07/12/2023	206.651	1,26%	82,12	80,6769	83,05	83,00
06/12/2023	193.934	1,68%	78,97	81,1401	82,78	82,23
05/12/2023	159.494	-0,20%	78,97	80,09	81,06	80,87
04/12/2023	136.077	2,40%	78,97	79,17	81,25	81,03
01/12/2023	170.169	2,82%	77,08	76,735	79,31	79,13
30/11/2023	202.095	0,65%	77,08	75,73	78,97	76,96
29/11/2023	168.913	-0,01%	77,08	75,20	77,45	76,46
28/11/2023	131.798	-0,73%	76,65	76,26	77,35	76,47
27/11/2023	184.323	-0,71%	77,23	76,9243	77,8003	77,03
24/11/2023	47.142	-1,00%	78,19	76,9963	78,29	77,58
23/11/2023	126.866	-0,12%	77,37	78,02	79,87	78,36
22/11/2023	125.295	-0,12%	77,37	78,02	79,87	78,36
21/11/2023	120.580	0,63%	77,37	77,1871	78,58	78,45
20/11/2023	141.703	0,97%	77,45	77,00	78,49	77,96
17/11/2023	297.619	0,23%	77,57	76,53	78,39	77,21
16/11/2023	131.156	-0,25%	77,42	76,55	77,92	77,03
15/11/2023	244.452	-1,58%	78,41	76,82	80,815	77,22
14/11/2023	178.081	6,19%	75,67	75,20	78,925	78,46
13/11/2023	150.626	0,15%	73,50	73,485	74,63	73,89
10/11/2023	156.367	2,29%	71,96	71,96	74,265	73,78
09/11/2023	114.555	-1,17%	73,53	71,905	73,53	72,13
08/11/2023	120.414	-0,65%	73,29	72,62	73,76	72,98
07/11/2023	137.397	0,07%	74,61	72,61	73,90	73,46
06/11/2023	219.830	-2,12%	74,61	72,39	74,61	73,41
03/11/2023	169.489	1,48%	71,09	73,85	75,48	75,00
02/11/2023	169.896	4,48%	72,94	70,78	74,035	73,91
01/11/2023	190.913	-3,48%	73,80	69,90	73,28	70,74
31/10/2023	231.593	-0,18%	73,68	72,97	75,23	73,29
30/10/2023	350.213	0,95%	73,68	72,301	75,525	73,42
27/10/2023	667.038	-13,30%	81,75	64,612	81,85	73,64
26/10/2023	188.768	2,34%	83,29	82,93	86,25	84,94
25/10/2023	128.067	-1,13%	83,37	82,93	84,145	83,00
24/10/2023	83.787	-1,12%	85,31	82,89	85,31	83,95
23/10/2023	113.842	-1,30%	85,50	84,88	86,51	84,90
20/10/2023	153.588	-1,06%	87,05	85,575	87,05	86,02
19/10/2023	168.500	-1,61%	88,00	86,60	88,225	86,94
18/10/2023	84.283	-1,41%	89,24	88,27	91,00	88,36
17/10/2023	166.903	0,43%	89,24	89,1237	91,00	89,62
16/10/2023	149.262	1,56%	88,45	88,115	89,53	89,24
13/10/2023	102.644	-1,66%	89,65	87,65	89,81	87,87
12/10/2023	91.963	-1,15%	90,77	88,91	90,78	89,35
11/10/2023	95.644	0,28%	90,13	90,11	90,78	90,39
10/10/2023	154.285	0,17%	90,13	87,66	90,695	90,14
09/10/2023	95.083	1,62%	86,33	87,91	90,255	89,99