Exponent Inc (EXPO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	133.994	2,00%	86,33	85,41	88,968	88,56
05/10/2023	132.498	1,27%	85,73	85,41	87,03	86,82
04/10/2023	111.127	1,24%	84,52	84,03	85,76	85,73
03/10/2023	121.255	-0,59%	85,03	84,63	85,72	84,68
02/10/2023	163.162	-0,49%	85,32	84,33	85,64	85,18
29/09/2023	222.009	-1,72%	86,61	85,39	87,37	85,60
28/09/2023	120.811	0,85%	85,42	85,935	87,37	87,10
27/09/2023	146.829	1,21%	85,42	85,31	87,02	86,37
26/09/2023	156.254	-1,15%	86,00	84,39	86,26	85,34
25/09/2023	139.875	0,77%	85,31	85,31	86,46	86,33
22/09/2023	136.189	-2,24%	87,47	85,64	88,07	85,67
21/09/2023	113.644	-2,25%	90,87	87,62	89,40	87,63
20/09/2023	94.429	-0,92%	90,92	89,55	91,27	89,65
19/09/2023	153.170	-0,48%	90,92	90,19	91,02	90,48
18/09/2023	135.845	-1,00%	92,10	90,41	92,10	90,92
15/09/2023	554.038	0,23%	91,84	91,07	92,32	91,84
14/09/2023	174.571	1,50%	90,73	90,44	92,03	91,63
13/09/2023	185.638	1,08%	89,11	89,11	90,34	90,28
12/09/2023	118.072	0,81%	88,69	88,25	89,36	89,32
11/09/2023	144.497	0,34%	89,53	87,61	88,90	88,60
08/09/2023	84.910	-0,90%	89,53	88,115	89,775	88,30
07/09/2023	111.545	-0,32%	89,53	88,035	89,775	89,10
06/09/2023	140.248	0,19%	89,60	89,065	90,18	89,65
05/09/2023	156.720	-1,05%	89,93	88,65	90,4499	89,48
04/09/2023	131.253	0,63%	89,96	89,74	90,6999	90,43
01/09/2023	131.253	0,63%	89,96	89,74	90,6999	90,43
31/08/2023	259.062	-1,43%	91,13	89,79	91,60	89,86
30/08/2023	99.455	-0,13%	90,14	90,555	92,17	91,16
29/08/2023	124.004	1,27%	90,54	89,785	91,71	91,28
28/08/2023	125.278	-0,44%	90,54	89,55	91,22	90,14
25/08/2023	162.218	0,93%	89,80	89,345	91,145	90,54
24/08/2023	155.315	-0,49%	89,81	89,10	91,015	89,71
23/08/2023	187.799	-0,02%	89,80	89,87	90,80	90,15
22/08/2023	138.871	0,41%	89,80	88,89	90,28	90,17
21/08/2023	188.500	0,82%	87,55	88,465	90,17	89,80
18/08/2023	203.775	1,34%	87,55	87,55	89,31	89,07
17/08/2023	221.332	0,18%	87,62	87,62	88,57	87,89
16/08/2023	138.403	1,28%	86,59	86,3989	88,27	87,73
15/08/2023	168.019	-1,93%	88,04	86,36	88,04	86,62
14/08/2023	79.976	1,52%	86,60	86,395	88,34	88,32
11/08/2023	96.988	-0,06%	87,16	86,6325	87,48	87,00
10/08/2023	102.109	-0,09%	87,16	86,055	87,95	87,05
09/08/2023	135.401	0,21%	87,62	86,10	87,34	87,13
08/08/2023	113.644	-1,71%	87,62	85,83	87,62	86,95
07/08/2023	77.382	0,30%	88,43	87,96	89,22	88,46
04/08/2023	87.523	-0,66%	88,95	88,04	89,41	88,20
03/08/2023	131.974	-0,74%	89,06	88,229	89,245	88,79
02/08/2023	136.112	1,34%	87,27	87,065	89,61	89,45
01/08/2023	155.993	-1,46%	89,01	88,13	89,46	88,27
31/07/2023	205.217	0,57%	89,16	88,31	89,95	89,58
28/07/2023	334.176	-4,91%	91,92	87,25	92,12	89,07
27/07/2023	166.442	-1,46%	95,36	93,34	95,95	93,67
26/07/2023	158.413	-0,22%	95,36	94,095	95,62	95,06
25/07/2023	140.265	-0,38%	95,36	95,22	95,90	95,27
24/07/2023	68.175	0,04%	97,20	94,789	95,975	95,63
21/07/2023	127.353	-0,91%	97,20	95,56	97,20	95,59
20/07/2023	86.307	-0,01%	96,65	95,32	96,65	96,47
19/07/2023	86.559	0,14%	95,71	95,54	96,745	96,48
18/07/2023	81.586	0,44%	95,71	95,43	96,57	96,35
17/07/2023	141.431	0,45%	95,32	95,32	96,6661	95,93
14/07/2023	147.915	1,17%	94,13	93,03	95,65	95,50
13/07/2023	145.368	0,46%	94,07	93,83	95,18	94,40
12/07/2023	167.325	-0,86%	95,89	93,895	94,91	93,97
11/07/2023	218.775	1,12%	93,74	93,44	94,91	94,78
10/07/2023	178.648	2,56%	91,72	91,77	93,79	93,73
07/07/2023	197.647	-0,56%	91,72	91,29	93,12	91,39
06/07/2023	137.224	-0,84%	91,76	90,96	92,26	91,90
05/07/2023	118.584	-0,21%	92,63	92,025	93,34	92,68
04/07/2023	69.688	-0,08%	92,71	92,51	93,8605	93,244
03/07/2023	69.688	-0,08%	92,71	92,51	93,8605	93,244
30/06/2023	169.846	0,53%	93,31	93,00	94,12	93,32
29/06/2023	124.161	0,83%	91,77	91,385	93,1059	92,83
28/06/2023	138.094	-1,77%	93,56	91,44	93,56	92,07
27/06/2023	114.801	0,20%	93,54	93,25	94,43	93,73
26/06/2023	163.157	-0,66%	93,88	92,885	94,44	93,54
23/06/2023	422.088	-4,00%	96,92	94,07	97,34	94,16
22/06/2023	220.367	-1,87%	99,90	97,96	100,245	98,08
21/06/2023	182.051	-0,98%	100,48	99,76	100,96	99,95
20/06/2023	240.988	-0,08%	100,93	100,48	101,655	100,94
19/06/2023	518.305	1,61%	100,67	99,66	101,36	101,02
16/06/2023	518.305	1,61%	100,67	99,66	101,36	101,02
15/06/2023	124.044	1,62%	97,57	97,57	99,54	99,42
14/06/2023	363.652	-0,20%	98,27	97,32	98,88	97,84
13/06/2023	152.477	0,48%	96,61	97,22	98,585	98,04
12/06/2023	161.998	1,44%	96,61	96,50	97,79	97,57
09/06/2023	153.036	-0,10%	96,44	95,715	96,81	96,19
08/06/2023	174.827	-0,05%	96,37	95,15	96,695	96,29
07/06/2023	179.612	1,25%	95,48	95,37	96,93	96,60
06/06/2023	186.905	2,23%	93,20	92,85	95,89	95,41
05/06/2023	187.682	-1,11%	93,73	92,93	94,36	93,33
02/06/2023	165.775	2,53%	93,21	92,79	94,6859	94,38
01/06/2023	202.778	0,80%	90,73	90,73	92,32	92,05
31/05/2023	212.125	0,12%	92,39	91,909	92,90	92,09
30/05/2023	212.125	0,12%	92,39	91,909	92,90	92,09
29/05/2023	161.586	2,71%	89,73	89,73	92,16	91,98
26/05/2023	161.586	2,71%	89,73	89,73	92,16	91,98
25/05/2023	211.102	0,22%	89,00	88,6511	90,295	89,55
24/05/2023	191.778	-0,91%	90,04	89,20	90,33	89,35
23/05/2023	293.241	-0,08%	90,00	89,94	91,68	90,17
22/05/2023	166.360	1,71%	88,80	88,5475	90,48	90,24