BiG | O banco que entende os seus valores.

Exponent Inc (EXPO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	164.543	0,57%	79,07	78,31	83,92	79,98
22/04/2025	328.933	1,66%	78,00	76,93	80,05	79,53
21/04/2025	297.947	-0,06%	78,15	76,93	78,40	78,23
17/04/2025	237.108	-1,40%	80,02	77,605	81,04	78,28
16/04/2025	185.805	-0,64%	80,64	78,28	81,04	79,39
15/04/2025	166.799	-1,33%	80,64	79,63	80,70	79,90
14/04/2025	190.509	0,82%	81,39	79,76	81,39	80,98
11/04/2025	228.046	1,67%	78,64	77,31	80,605	80,32
10/04/2025	404.328	-0,99%	78,44	76,96	79,46	79,00
09/04/2025	270.813	5,49%	75,00	74,72	80,765	79,79
08/04/2025	224.453	-1,80%	78,65	74,692	78,65	75,72
07/04/2025	455.738	-0,23%	75,23	73,8275	78,76	76,88
04/04/2025	542.900	-1,86%	76,48	76,175	78,72	77,06
03/04/2025	167.704	-3,95%	79,50	78,26	81,145	78,52
02/04/2025	361.101	1,20%	80,35	80,02	83,19	81,75
01/04/2025	234.186	-0,35%	80,78	79,7571	81,64	80,78
31/03/2025	273.186	-1,42%	81,53	81,05	82,305	81,06
28/03/2025	227.309	0,23%	82,08	81,0766	82,3686	82,23
27/03/2025	196.926	2,03%	80,67	80,39	82,61	82,04
26/03/2025	157.975	0,45%	80,19	79,50	81,275	80,41
25/03/2025	241.544	-0,18%	79,82	79,565	80,56	80,05
24/03/2025	179.016	1,64%	79,82	79,82	80,94	80,19
21/03/2025	277.913	-1,65%	79,37	78,37	79,52	78,90
20/03/2025	257.713	-2,46%	81,65	80,07	81,955	80,22
19/03/2025	174.114	-0,44%	82,68	81,37	83,33	82,24
18/03/2025	139.820	-0,48%	82,30	81,393	82,93	82,60
17/03/2025	210.818	0,35%	82,45	82,16	84,00	83,02
14/03/2025	119.144	1,10%	82,14	81,72	82,885	82,73
13/03/2025	143.033	-0,61%	82,29	81,08	82,30	81,83
12/03/2025	215.924	-0,92%	83,33	81,89	84,30	82,33
11/03/2025	290.979	-1,20%	84,29	81,54	84,30	83,09
10/03/2025	279.152	-1,59%	85,33	83,93	87,88	84,10
07/03/2025	304.316	3,57%	82,79	82,37	85,715	85,54
06/03/2025	482.102	-1,00%	82,94	82,02	83,455	82,59
05/03/2025	213.412	0,58%	82,30	82,17	83,86	83,73
04/03/2025	273.024	0,42%	82,30	82,30	84,47	83,25
03/03/2025	279.259	-2,08%	84,66	82,74	85,835	82,90
28/02/2025	214.518	-1,10%	85,73	83,89	86,16	84,66
27/02/2025	152.810	-0,13%	85,73	85,28	86,53	85,60
26/02/2025	170.194	-0,40%	85,73	85,45	87,25	85,71
25/02/2025	134.338	1,50%	85,26	84,48	86,48	86,05
24/02/2025	238.791	0,31%	89,74	84,19	85,805	84,78
21/02/2025	145.517	-1,15%	89,74	84,06	86,189	84,52
20/02/2025	175.485	-2,53%	89,74	85,38	87,20	85,50
19/02/2025	139.351	0,07%	89,74	86,895	88,409	87,72
18/02/2025	200.319	-1,13%	89,74	87,20	89,65	87,66