Exponent Inc (EXPO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
243.677 |
-0,37%
|
72,57
|
71,872
|
72,64
|
72,30
|
| 26/11/2025 |
227.898 |
0,24%
|
71,96
|
71,062
|
72,785
|
72,57
|
| 25/11/2025 |
336.942 |
2,26%
|
70,80
|
70,80
|
72,94
|
72,40
|
| 24/11/2025 |
279.846 |
0,24%
|
70,63
|
69,69
|
71,48
|
70,80
|
| 21/11/2025 |
216.724 |
3,03%
|
68,77
|
68,1579
|
70,9799
|
70,63
|
| 20/11/2025 |
206.990 |
0,54%
|
68,69
|
67,77
|
69,36
|
68,57
|
| 19/11/2025 |
161.960 |
-0,83%
|
68,53
|
67,86
|
69,11
|
68,19
|
| 18/11/2025 |
249.660 |
-0,23%
|
68,89
|
67,77
|
69,30
|
68,76
|
| 17/11/2025 |
271.248 |
-1,49%
|
70,67
|
68,79
|
72,69
|
68,89
|
| 14/11/2025 |
301.215 |
0,01%
|
69,93
|
68,54
|
70,49
|
69,94
|
| 13/11/2025 |
209.696 |
-0,43%
|
70,21
|
69,45
|
70,93
|
69,93
|
| 12/11/2025 |
247.883 |
-1,04%
|
70,76
|
69,70
|
71,24
|
70,21
|
| 11/11/2025 |
238.269 |
0,23%
|
70,80
|
70,1635
|
71,50
|
70,95
|
| 10/11/2025 |
256.089 |
0,31%
|
70,88
|
70,02
|
71,6988
|
70,79
|
| 07/11/2025 |
198.611 |
-1,05%
|
71,21
|
70,05
|
72,00
|
70,57
|
| 06/11/2025 |
206.320 |
-3,42%
|
73,66
|
71,00
|
73,66
|
71,22
|
| 05/11/2025 |
201.625 |
2,71%
|
72,48
|
71,43
|
73,88
|
73,66
|
| 04/11/2025 |
272.326 |
-0,60%
|
71,61
|
70,8372
|
73,045
|
71,70
|
| 03/11/2025 |
342.565 |
1,82%
|
70,81
|
70,27
|
72,645
|
72,07
|
| 31/10/2025 |
722.245 |
5,87%
|
66,00
|
65,04
|
71,18
|
70,81
|
| 30/10/2025 |
632.808 |
2,16%
|
65,41
|
64,99
|
67,335
|
66,82
|
| 29/10/2025 |
254.049 |
-2,98%
|
67,13
|
65,10
|
67,39
|
65,41
|
| 28/10/2025 |
174.732 |
-0,52%
|
67,41
|
67,13
|
68,09
|
67,42
|
| 27/10/2025 |
285.768 |
-2,22%
|
67,88
|
67,66
|
69,44
|
67,77
|
| 24/10/2025 |
179.795 |
0,51%
|
69,18
|
68,59
|
69,50
|
69,31
|
| 23/10/2025 |
159.799 |
-0,26%
|
69,14
|
68,45
|
69,53
|
68,96
|
| 22/10/2025 |
206.814 |
-1,12%
|
69,92
|
69,09
|
70,41
|
69,14
|
| 21/10/2025 |
192.995 |
1,25%
|
69,06
|
68,468
|
69,96
|
69,92
|
| 20/10/2025 |
212.460 |
2,31%
|
67,50
|
64,60
|
69,11
|
69,06
|
| 17/10/2025 |
291.791 |
-1,10%
|
68,25
|
66,68
|
68,25
|
67,50
|
| 16/10/2025 |
331.674 |
1,53%
|
67,04
|
66,20
|
68,34
|
68,25
|
| 15/10/2025 |
178.113 |
0,49%
|
66,93
|
66,51
|
67,69
|
67,23
|
| 14/10/2025 |
193.720 |
1,56%
|
65,67
|
65,32
|
66,93
|
66,93
|
| 13/10/2025 |
253.987 |
0,90%
|
66,10
|
65,00
|
66,10
|
65,86
|
| 10/10/2025 |
174.296 |
-0,09%
|
65,28
|
64,39
|
65,7963
|
65,27
|
| 09/10/2025 |
195.456 |
-1,98%
|
66,60
|
64,96
|
66,60
|
65,28
|
| 08/10/2025 |
208.872 |
0,44%
|
66,31
|
66,01
|
67,09
|
66,60
|
| 07/10/2025 |
286.483 |
-1,43%
|
67,27
|
66,11
|
67,60
|
66,31
|
| 06/10/2025 |
292.879 |
0,25%
|
67,37
|
66,68
|
68,02
|
67,27
|
| 03/10/2025 |
244.205 |
-1,37%
|
68,03
|
66,83
|
68,52
|
67,10
|
| 02/10/2025 |
275.485 |
-1,72%
|
69,12
|
67,90
|
69,26
|
68,03
|
| 01/10/2025 |
170.863 |
-0,30%
|
69,30
|
68,56
|
69,51
|
69,22
|
| 30/09/2025 |
328.539 |
0,25%
|
69,38
|
68,78
|
69,67
|
69,48
|
| 29/09/2025 |
185.533 |
-0,23%
|
69,50
|
69,12
|
69,8206
|
69,38
|
| 26/09/2025 |
166.444 |
0,25%
|
69,31
|
69,165
|
69,92
|
69,50
|
| 25/09/2025 |
219.481 |
0,57%
|
68,96
|
68,68
|
69,40
|
69,31
|
| 24/09/2025 |
186.513 |
0,15%
|
69,22
|
68,745
|
69,574
|
68,96
|
| 23/09/2025 |
309.872 |
-1,57%
|
70,26
|
68,70
|
70,91
|
68,88
|
| 22/09/2025 |
176.643 |
0,91%
|
69,34
|
68,56
|
70,26
|
69,98
|
| 19/09/2025 |
283.562 |
-1,30%
|
70,57
|
69,00
|
70,57
|
69,34
|
| 18/09/2025 |
258.030 |
1,73%
|
69,37
|
69,00
|
70,74
|
70,16
|
| 17/09/2025 |
175.438 |
-1,13%
|
69,48
|
68,76
|
71,015
|
68,99
|
| 16/09/2025 |
190.236 |
0,33%
|
69,47
|
69,00
|
70,2823
|
69,67
|
| 15/09/2025 |
380.140 |
-0,86%
|
70,25
|
69,2501
|
71,04
|
69,47
|
| 12/09/2025 |
146.682 |
-1,37%
|
71,23
|
69,925
|
71,23
|
70,05
|
| 11/09/2025 |
174.250 |
2,35%
|
69,50
|
69,50
|
71,01
|
70,95
|
| 10/09/2025 |
342.355 |
-0,42%
|
69,66
|
68,30
|
70,22
|
69,38
|
| 09/09/2025 |
223.811 |
-1,86%
|
71,00
|
69,54
|
71,26
|
69,66
|
| 08/09/2025 |
240.838 |
-0,59%
|
71,31
|
69,90
|
71,485
|
71,00
|
| 05/09/2025 |
283.195 |
-1,73%
|
72,94
|
71,37
|
73,555
|
71,42
|
| 04/09/2025 |
286.936 |
1,57%
|
72,13
|
71,105
|
72,98
|
72,68
|
| 03/09/2025 |
314.892 |
-0,11%
|
71,54
|
71,49
|
72,465
|
71,85
|
| 02/09/2025 |
415.967 |
0,77%
|
71,38
|
71,00
|
72,59
|
71,93
|
| 29/08/2025 |
285.184 |
-1,18%
|
72,93
|
70,98
|
73,235
|
71,38
|
| 28/08/2025 |
249.616 |
-1,08%
|
72,98
|
71,91
|
73,18
|
72,23
|
| 27/08/2025 |
467.221 |
1,74%
|
71,40
|
71,31
|
73,25
|
72,98
|
| 26/08/2025 |
215.689 |
1,36%
|
70,71
|
70,315
|
71,87
|
71,73
|
| 25/08/2025 |
185.910 |
-2,05%
|
72,48
|
70,80
|
72,48
|
70,81
|
| 22/08/2025 |
188.495 |
2,53%
|
70,97
|
70,85
|
73,09
|
72,29
|
| 21/08/2025 |
458.769 |
0,64%
|
70,03
|
69,015
|
71,31
|
70,48
|
| 20/08/2025 |
492.367 |
0,60%
|
69,60
|
69,455
|
70,365
|
70,03
|
| 19/08/2025 |
731.561 |
0,69%
|
69,6235
|
69,09
|
70,00
|
69,60
|
| 18/08/2025 |
631.926 |
-0,19%
|
69,25
|
68,58
|
69,8599
|
69,12
|
| 15/08/2025 |
410.854 |
-2,01%
|
70,67
|
68,95
|
70,995
|
69,25
|
| 14/08/2025 |
243.045 |
-2,73%
|
72,65
|
70,51
|
72,65
|
70,67
|
| 13/08/2025 |
203.976 |
2,43%
|
70,93
|
70,3125
|
72,85
|
72,65
|
| 12/08/2025 |
133.428 |
1,72%
|
69,73
|
69,578
|
70,95
|
70,93
|
| 11/08/2025 |
174.913 |
-1,25%
|
70,65
|
69,04
|
71,33
|
69,73
|
| 08/08/2025 |
149.696 |
-0,87%
|
71,27
|
70,545
|
71,85
|
70,65
|
| 07/08/2025 |
198.039 |
-0,31%
|
72,11
|
70,97
|
72,32
|
71,27
|
| 06/08/2025 |
227.807 |
0,39%
|
71,64
|
70,39
|
71,82
|
71,49
|
| 05/08/2025 |
219.390 |
0,89%
|
69,15
|
69,15
|
71,77
|
71,21
|
| 04/08/2025 |
250.233 |
3,29%
|
68,33
|
66,395
|
70,60
|
70,58
|
| 01/08/2025 |
633.214 |
-1,01%
|
68,96
|
64,36
|
69,785
|
68,33
|
| 31/07/2025 |
427.746 |
0,19%
|
69,03
|
67,69
|
69,06
|
68,96
|
| 30/07/2025 |
172.319 |
-2,22%
|
70,48
|
68,7174
|
70,8217
|
68,83
|
| 29/07/2025 |
179.378 |
-0,91%
|
72,23
|
70,25
|
72,23
|
70,44
|
| 28/07/2025 |
239.341 |
-1,58%
|
72,23
|
71,00
|
72,68
|
71,09
|
| 25/07/2025 |
154.941 |
0,14%
|
72,10
|
71,8821
|
76,78
|
72,23
|
| 24/07/2025 |
161.299 |
-0,76%
|
72,79
|
71,8821
|
73,31
|
72,13
|
| 23/07/2025 |
169.075 |
0,03%
|
71,34
|
68,00
|
73,34
|
72,68
|
| 22/07/2025 |
218.644 |
1,85%
|
72,52
|
71,29
|
73,0485
|
72,66
|
| 21/07/2025 |
185.228 |
-1,61%
|
72,61
|
71,29
|
73,0485
|
71,34
|
| 18/07/2025 |
195.727 |
-2,09%
|
73,11
|
72,25
|
75,00
|
72,51
|
| 17/07/2025 |
219.973 |
1,56%
|
72,81
|
71,73
|
74,45
|
74,06
|
| 16/07/2025 |
213.537 |
0,80%
|
74,66
|
71,73
|
74,735
|
72,92
|
| 15/07/2025 |
191.097 |
-2,85%
|
74,32
|
72,30
|
74,8217
|
72,34
|
| 14/07/2025 |
154.779 |
0,19%
|
74,99
|
74,0887
|
74,9999
|
74,46
|
| 11/07/2025 |
215.709 |
-2,19%
|
74,75
|
74,18
|
77,11
|
74,32
|
| 10/07/2025 |
341.682 |
2,41%
|
76,24
|
73,97
|
77,11
|
75,98
|
