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 > >>
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
17/02/2025	0	-2,02%	89,74	88,49	91,41	88,66
14/02/2025	118.701	-2,02%	89,74	88,49	91,41	88,66
13/02/2025	124.601	-0,03%	89,74	90,20	91,27	90,49
12/02/2025	164.685	-0,54%	89,74	89,74	91,45	90,52
11/02/2025	145.998	0,17%	90,16	89,895	91,31	91,01
10/02/2025	188.619	-0,04%	90,39	90,39	92,56	90,86
07/02/2025	414.667	1,20%	91,29	87,315	97,565	90,90
06/02/2025	301.816	-3,01%	91,29	88,86	92,935	89,82
05/02/2025	144.362	0,37%	91,29	90,77	93,70	92,61
04/02/2025	169.216	0,52%	91,29	91,29	92,80	92,27
03/02/2025	125.303	0,13%	92,02	90,215	92,41	91,79
31/01/2025	216.409	-0,62%	92,02	90,44	92,945	91,67
30/01/2025	121.737	1,07%	92,02	91,39	92,675	92,24
29/01/2025	99.840	-1,30%	91,79	91,16	92,89	91,26
28/01/2025	126.643	-1,29%	91,79	92,07	94,18	92,46
27/01/2025	159.220	1,72%	91,79	91,79	94,28	93,67
24/01/2025	156.817	-0,47%	93,57	90,915	92,57	92,09
23/01/2025	132.320	-0,45%	93,57	91,26	92,75	92,52
22/01/2025	123.009	-1,08%	93,57	92,75	94,02	92,94
21/01/2025	131.814	1,74%	92,69	92,69	94,255	93,95
20/01/2025	0	-0,44%	93,87	91,58	94,04	92,34
17/01/2025	125.465	-0,44%	93,87	91,58	94,04	92,34
16/01/2025	120.815	1,41%	90,42	91,23	93,22	92,75
15/01/2025	122.455	0,87%	90,42	90,7543	92,67	91,46
14/01/2025	148.111	0,24%	90,42	89,65	91,11	90,67
13/01/2025	151.750	1,47%	87,53	87,8517	90,775	90,45
10/01/2025	249.648	-0,12%	87,53	87,50	89,65	89,14
09/01/2025	163.757	2,49%	87,53	86,35	89,26	89,25
08/01/2025	151.115	2,49%	87,53	86,35	89,26	89,25
07/01/2025	140.226	-0,38%	87,53	86,56	88,10	87,08
06/01/2025	126.128	-1,69%	89,61	87,195	89,63	87,41
03/01/2025	118.477	1,06%	89,61	87,39	89,13	88,91
02/01/2025	122.835	-1,32%	89,61	87,46	90,075	87,92
31/12/2024	0	0,18%	89,59	88,62	90,205	89,10
30/12/2024	302.514	-0,55%	89,85	87,79	89,91	89,10
27/12/2024	132.309	-1,36%	89,85	88,66	90,465	89,43
26/12/2024	85.033	0,23%	89,32	89,395	90,94	90,66
24/12/2024	0	1,15%	89,32	89,08	90,46	90,45
23/12/2024	137.760	-1,38%	90,30	89,115	90,53	89,42
20/12/2024	115.175	-0,31%	90,12	90,12	91,94	90,67
19/12/2024	228.592	0,22%	91,21	90,63	92,34	90,92
18/12/2024	0	-3,26%	92,47	90,31	94,47	90,72
17/12/2024	201.881	0,77%	92,47	92,135	94,145	93,78
16/12/2024	229.850	-0,11%	94,20	92,25	94,33	93,06
13/12/2024	223.609	-1,67%	94,20	92,31	94,265	93,16
12/12/2024	183.940	-0,72%	97,53	94,03	95,465	94,74
11/12/2024	162.822	-1,43%	97,53	95,43	97,645	95,43
10/12/2024	137.689	0,61%	96,60	95,31	97,6962	96,81
09/12/2024	129.545	0,77%	97,93	95,6743	97,37	96,22
06/12/2024	118.851	-0,25%	97,93	95,01	97,6665	95,60
05/12/2024	97.993	-2,09%	97,93	95,84	98,325	95,84
04/12/2024	132.451	0,10%	98,27	97,84	99,015	98,17
03/12/2024	136.065	-0,60%	98,49	97,32	99,535	98,07
02/12/2024	111.799	-0,05%	98,51	97,28	99,84	98,66