Exponent Inc (EXPO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 09/07/2025 |
343.437 |
-2,55%
|
75,60
|
73,955
|
76,83
|
74,19
|
| 08/07/2025 |
173.511 |
0,74%
|
76,89
|
75,3005
|
77,39
|
76,13
|
| 07/07/2025 |
190.098 |
-1,98%
|
77,10
|
75,35
|
77,39
|
75,57
|
| 04/07/2025 |
135.702 |
-1,29%
|
77,65
|
76,59
|
77,92
|
77,10
|
| 03/07/2025 |
135.701 |
-0,44%
|
76,79
|
75,6401
|
78,51
|
77,10
|
| 02/07/2025 |
287.422 |
1,36%
|
74,18
|
73,8101
|
77,82
|
77,60
|
| 01/07/2025 |
176.507 |
2,48%
|
74,27
|
73,40
|
77,81
|
76,56
|
| 30/06/2025 |
264.376 |
0,74%
|
74,16
|
73,40
|
74,93
|
74,71
|
| 27/06/2025 |
209.656 |
-2,32%
|
75,14
|
74,11
|
76,98
|
74,16
|
| 26/06/2025 |
166.677 |
1,31%
|
75,36
|
74,495
|
76,00
|
75,94
|
| 25/06/2025 |
238.330 |
-0,91%
|
74,21
|
73,5499
|
75,84
|
74,96
|
| 24/06/2025 |
300.773 |
2,58%
|
72,88
|
72,4342
|
75,84
|
75,65
|
| 23/06/2025 |
205.616 |
1,19%
|
72,83
|
72,4342
|
73,77
|
73,75
|
| 20/06/2025 |
671.302 |
-2,89%
|
75,05
|
72,83
|
75,80
|
72,88
|
| 19/06/2025 |
280.972 |
0,64%
|
74,48
|
74,37
|
75,69
|
75,05
|
| 18/06/2025 |
280.062 |
0,64%
|
75,29
|
74,37
|
75,90
|
75,05
|
| 17/06/2025 |
206.411 |
-1,64%
|
75,48
|
74,50
|
75,90
|
74,57
|
| 16/06/2025 |
283.781 |
0,95%
|
75,10
|
74,5334
|
75,83
|
75,81
|
| 13/06/2025 |
304.817 |
-0,70%
|
75,72
|
74,93
|
76,305
|
75,10
|
| 12/06/2025 |
261.400 |
-0,77%
|
77,56
|
75,375
|
78,05
|
75,63
|
| 11/06/2025 |
154.013 |
-1,61%
|
77,77
|
75,90
|
78,545
|
76,22
|
| 10/06/2025 |
105.134 |
0,10%
|
77,67
|
76,6491
|
78,55
|
77,47
|
| 09/06/2025 |
149.008 |
-0,03%
|
77,41
|
76,6404
|
78,045
|
77,39
|
| 06/06/2025 |
113.945 |
0,72%
|
77,81
|
76,95
|
78,19
|
77,41
|
| 05/06/2025 |
226.867 |
-0,92%
|
78,28
|
76,72
|
78,85
|
76,86
|
| 04/06/2025 |
167.618 |
-0,46%
|
76,95
|
76,55
|
79,00
|
77,88
|
| 03/06/2025 |
144.205 |
1,48%
|
76,02
|
75,57
|
78,45
|
78,24
|
| 02/06/2025 |
218.180 |
1,00%
|
76,34
|
75,57
|
77,75
|
77,10
|
| 30/05/2025 |
135.938 |
-1,19%
|
76,45
|
75,72
|
77,69
|
76,34
|
| 29/05/2025 |
185.393 |
1,81%
|
77,58
|
75,44
|
77,69
|
77,24
|
| 28/05/2025 |
280.450 |
-2,15%
|
77,07
|
75,44
|
78,55
|
75,87
|
| 27/05/2025 |
170.305 |
1,76%
|
77,14
|
76,2996
|
77,8307
|
77,54
|
| 23/05/2025 |
138.594 |
-1,59%
|
77,13
|
75,76
|
77,74
|
76,20
|
| 22/05/2025 |
164.542 |
0,04%
|
78,58
|
76,6901
|
78,665
|
77,43
|
| 21/05/2025 |
174.266 |
-2,42%
|
79,96
|
77,3488
|
80,13
|
77,40
|
| 20/05/2025 |
199.014 |
-0,80%
|
79,52
|
78,99
|
80,13
|
79,32
|
| 19/05/2025 |
171.186 |
-0,11%
|
79,64
|
79,095
|
80,185
|
79,96
|
| 16/05/2025 |
395.110 |
1,04%
|
78,15
|
78,06
|
80,1723
|
80,05
|
| 15/05/2025 |
151.867 |
1,92%
|
78,71
|
77,695
|
79,34
|
79,23
|
| 14/05/2025 |
180.990 |
-1,77%
|
80,10
|
77,695
|
80,33
|
77,74
|
| 13/05/2025 |
270.269 |
-0,55%
|
77,78
|
77,21
|
80,33
|
79,14
|
| 12/05/2025 |
274.969 |
3,80%
|
77,67
|
77,19
|
79,62
|
79,58
|
| 09/05/2025 |
161.792 |
-0,69%
|
75,47
|
75,47
|
77,59
|
76,67
|
| 08/05/2025 |
240.120 |
3,13%
|
75,68
|
74,46
|
77,6076
|
77,20
|
| 07/05/2025 |
174.014 |
-0,44%
|
75,17
|
74,47
|
76,1678
|
74,86
|
| 06/05/2025 |
221.991 |
-0,25%
|
76,64
|
74,71
|
77,35
|
75,19
|
| 05/05/2025 |
311.798 |
-1,82%
|
76,01
|
75,29
|
77,35
|
75,38
|
| 02/05/2025 |
409.553 |
-1,34%
|
78,75
|
73,37
|
78,75
|
76,78
|
| 01/05/2025 |
285.385 |
-1,09%
|
78,65
|
77,08
|
79,095
|
77,82
|
| 30/04/2025 |
133.786 |
-0,33%
|
77,70
|
77,08
|
79,20
|
78,68
|
| 29/04/2025 |
275.028 |
0,87%
|
78,77
|
77,0401
|
79,25
|
78,88
|
| 28/04/2025 |
163.169 |
-1,20%
|
79,22
|
77,41
|
79,25
|
78,20
|
| 25/04/2025 |
184.280 |
0,20%
|
79,94
|
77,73
|
80,46
|
79,15
|
| 24/04/2025 |
334.349 |
-1,24%
|
80,72
|
78,02
|
83,92
|
78,99
|
