Exponent Inc (EXPO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	276.877	-0,17%	89,79	88,475	89,87	88,72
18/05/2023	170.947	1,53%	87,18	86,83	89,01	88,87
17/05/2023	147.465	1,65%	86,49	85,91	87,85	87,53
16/05/2023	150.064	-0,66%	86,08	85,28	87,09	86,11
15/05/2023	117.319	0,08%	86,82	86,263	87,12	86,68
12/05/2023	116.567	0,20%	86,66	85,81	86,98	86,61
11/05/2023	110.689	-1,84%	87,60	86,235	87,84	86,44
10/05/2023	127.182	-0,02%	89,26	86,98	89,40	88,06
09/05/2023	128.387	-0,39%	88,31	87,63	88,755	88,08
08/05/2023	98.402	-1,01%	89,14	88,24	89,505	88,42
05/05/2023	166.407	1,24%	89,27	89,005	90,13	89,32
04/05/2023	127.006	-1,71%	88,98	88,16	89,28	88,23
03/05/2023	196.767	-1,06%	90,96	89,70	91,39	89,76
02/05/2023	199.457	-0,85%	90,82	89,075	91,995	90,72
01/05/2023	170.207	-0,60%	92,12	91,17	93,26	91,50
28/04/2023	259.001	-4,38%	93,06	91,34	95,195	92,05
27/04/2023	173.267	2,19%	94,28	94,28	96,63	96,27
26/04/2023	145.826	-0,95%	94,48	93,65	94,71	94,21
25/04/2023	137.674	-2,43%	96,93	95,09	96,93	95,11
24/04/2023	96.807	-0,62%	97,97	97,25	98,62	97,48
21/04/2023	114.817	0,30%	98,09	97,13	98,47	98,09
20/04/2023	188.595	0,18%	97,24	96,96	98,585	97,80
19/04/2023	149.762	-0,36%	97,47	97,25	98,62	97,62
18/04/2023	160.832	-1,19%	99,35	97,60	99,66	97,97
17/04/2023	133.351	0,87%	98,70	98,225	99,32	99,15
14/04/2023	99.875	-1,97%	100,41	98,15	100,705	98,30
13/04/2023	102.857	1,69%	99,04	98,62	100,28	100,28
12/04/2023	115.909	-0,44%	99,70	98,59	99,70	98,61
11/04/2023	132.590	0,39%	98,75	98,35	99,29	99,05
10/04/2023	118.582	1,01%	96,87	96,87	98,75	98,67
06/04/2023	154.622	-0,44%	98,18	97,00	98,43	97,68
05/04/2023	167.818	-0,57%	98,17	97,06	98,90	98,11
04/04/2023	194.957	-0,67%	99,34	97,44	99,38	98,67
03/04/2023	243.841	-0,35%	99,16	98,675	100,43	99,34
31/03/2023	303.760	1,86%	98,65	98,65	100,475	99,69
30/03/2023	172.943	0,73%	97,40	96,9625	98,49	97,87
29/03/2023	213.214	1,14%	96,83	95,78	97,35	97,16
28/03/2023	170.362	0,50%	94,90	94,805	96,3873	96,07
27/03/2023	197.686	2,86%	94,14	94,14	95,90	95,59
24/03/2023	322.288	1,17%	91,66	91,59	93,84	92,93
23/03/2023	332.755	-1,54%	93,43	91,55	94,68	91,86
22/03/2023	381.428	-5,12%	97,82	93,20	98,105	93,30
21/03/2023	4.165.820	0,98%	97,97	96,85	99,03	98,33
20/03/2023	371.007	1,40%	97,02	96,22	98,01	97,38
17/03/2023	936.731	-2,50%	98,76	94,00	98,76	96,04
16/03/2023	1.163.256	-4,75%	96,00	91,09	99,77	98,50
15/03/2023	152.989	-1,20%	102,96	100,34	103,61	103,41
14/03/2023	128.184	3,65%	103,04	102,625	104,78	104,67
13/03/2023	126.206	0,96%	98,92	97,70	102,67	100,98
10/03/2023	147.682	-1,89%	101,85	98,66	101,85	100,02
09/03/2023	92.837	-0,92%	102,84	101,95	103,47	101,95
08/03/2023	109.689	-0,14%	103,11	102,08	104,26	103,16
07/03/2023	111.404	-1,09%	104,56	102,51	104,81	103,30
06/03/2023	138.515	-0,97%	105,19	103,10	105,85	104,44
03/03/2023	88.282	1,20%	104,58	103,495	105,62	105,46
02/03/2023	74.462	0,67%	103,10	102,67	104,715	104,21
01/03/2023	84.862	0,60%	102,63	101,64	104,00	103,52
28/02/2023	161.128	-0,53%	103,41	102,76	104,62	102,90
27/02/2023	135.085	-0,17%	104,11	102,72	104,46	103,45
24/02/2023	88.219	-1,51%	104,17	103,07	104,39	103,63
23/02/2023	85.788	-0,10%	105,34	104,08	106,30	105,22
22/02/2023	139.197	-0,33%	105,79	104,78	107,04	105,33
21/02/2023	99.076	-2,86%	107,88	105,58	108,615	105,68
20/02/2023	115.087	2,78%	106,35	105,59	108,85	108,795
17/02/2023	115.087	2,78%	106,35	105,59	108,85	108,795
16/02/2023	113.691	-1,36%	106,32	105,81	107,29	105,85
15/02/2023	83.243	1,81%	104,79	104,32	107,31	107,31
14/02/2023	86.423	-0,76%	105,69	104,84	106,35	105,40
13/02/2023	94.410	0,70%	105,96	104,935	106,36	106,21
10/02/2023	86.997	0,99%	104,00	104,00	105,90	105,47
09/02/2023	106.940	-2,61%	107,59	104,20	108,0998	104,44
08/02/2023	111.431	-1,84%	108,43	106,2725	109,44	107,24
07/02/2023	120.503	1,35%	107,24	105,93	109,31	109,25
06/02/2023	108.138	-3,11%	110,56	107,64	111,135	107,80
03/02/2023	224.460	5,51%	107,33	106,355	112,749	111,2578
02/02/2023	132.510	1,84%	103,49	103,3118	105,58	105,45
01/02/2023	117.843	0,99%	102,23	101,86	104,78	103,55
31/01/2023	101.575	3,07%	100,17	100,17	102,55	102,54
30/01/2023	72.584	-1,65%	100,70	99,115	102,3596	99,49
27/01/2023	66.683	-0,31%	101,04	100,46	101,97	101,16
26/01/2023	41.249	-0,04%	102,00	101,18	102,00	101,47
25/01/2023	68.503	-0,70%	101,76	100,125	102,25	101,51
24/01/2023	85.229	0,34%	101,29	100,9375	102,545	102,22
23/01/2023	73.060	0,79%	101,10	100,20	102,76	101,87
20/01/2023	88.953	2,09%	99,47	98,1882	101,17	101,07
19/01/2023	84.827	-1,37%	99,60	98,445	100,0014	99,00
18/01/2023	90.779	-0,67%	101,13	99,9478	101,92	100,37
17/01/2023	86.751	-0,39%	101,66	100,83	102,48	101,05
16/01/2023	77.298	1,48%	99,54	99,54	101,70	101,45
13/01/2023	77.298	1,48%	99,54	99,54	101,70	101,45
12/01/2023	74.132	0,57%	99,51	98,6275	100,54	99,97
11/01/2023	66.519	-0,63%	100,43	98,92	101,45	99,40
10/01/2023	105.987	1,92%	97,84	97,11	100,24	100,03
09/01/2023	102.902	-1,61%	99,85	97,82	100,3782	98,15
06/01/2023	78.140	2,93%	98,06	97,59	99,91	99,76
05/01/2023	75.849	-1,75%	97,77	96,92	98,30	96,92
04/01/2023	86.093	-0,54%	99,74	98,35	100,62	98,65
03/01/2023	83.191	0,10%	99,59	98,26	100,18	99,19
02/01/2023	80.418	-1,46%	99,99	98,055	100,10	99,09
30/12/2022	80.418	-1,46%	99,99	98,055	100,10	99,09