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 >
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
29/11/2024	118.999	3,16%	98,30	97,91	101,73	98,71
28/11/2024	111.369	-0,38%	99,12	98,28	99,9444	98,61
27/11/2024	105.401	-0,38%	99,29	98,28	101,02	98,61
26/11/2024	144.469	-1,31%	98,96	98,6573	101,37	98,99
25/11/2024	169.718	2,31%	99,05	98,96	101,37	100,30
22/11/2024	162.918	2,26%	95,43	94,03	98,15	98,04
21/11/2024	167.371	0,86%	95,05	93,43	96,385	95,87
20/11/2024	112.342	0,19%	94,96	93,43	95,955	95,05
19/11/2024	154.002	-1,19%	95,00	94,0201	98,56	94,87
18/11/2024	125.620	-1,43%	95,55	95,40	98,56	96,01
15/11/2024	154.320	-1,23%	101,87	97,25	102,65	97,40
14/11/2024	143.725	-3,85%	101,12	98,035	104,38	98,61
13/11/2024	98.673	-0,41%	105,76	102,33	106,45	102,56
12/11/2024	128.167	-3,06%	107,10	102,39	107,41	102,98
11/11/2024	204.270	1,20%	105,99	105,29	107,41	106,23
08/11/2024	205.503	0,74%	104,25	102,20	106,10	104,97
07/11/2024	146.420	-0,54%	106,01	101,9933	110,37	104,20
06/11/2024	235.627	6,68%	103,09	96,24	111,35	104,77
05/11/2024	98.485	%	94,78	95,2001	96,9495	96,62
04/11/2024	94.964	%	94,78	95,2001	96,9495	96,62
01/11/2024	87.212	%	94,78	94,235	95,70	95,39
31/10/2024	172.364	%	95,77	94,35	96,475	94,38
30/10/2024	202.255	%	97,18	96,18	98,11	97,75
29/10/2024	182.212	%	96,78	97,6541	100,185	98,00
28/10/2024	178.589	%	98,08	97,6541	100,185	97,80
25/10/2024	178.797	%	107,01	106,10	107,32	106,36
24/10/2024	105.887	%	107,01	106,63	109,01	106,99
23/10/2024	102.288	%	109,86	106,63	109,01	107,09
22/10/2024	159.789	%	109,86	107,14	110,39	107,53
21/10/2024	118.696	%	112,45	109,89	112,3927	110,07
18/10/2024	64.697	%	114,61	112,25	113,36	112,90
17/10/2024	103.853	%	114,61	112,75	115,75	113,37
16/10/2024	224.999	%	114,61	114,30	115,75	114,53
15/10/2024	104.368	%	113,32	112,71	114,8611	113,79
14/10/2024	87.175	%	112,90	112,28	113,4099	113,06
11/10/2024	135.950	%	112,02	111,30	112,91	112,78
10/10/2024	104.891	%	112,02	110,41	113,5324	110,70
09/10/2024	61.310	%	111,87	111,87	113,66	113,17
08/10/2024	72.655	%	113,12	111,925	113,2263	112,16
07/10/2024	105.761	%	113,86	112,5225	114,04	112,63
04/10/2024	102.939	%	112,75	113,885	115,46	114,63
03/10/2024	87.123	%	112,75	112,715	114,55	113,56
02/10/2024	96.106	%	112,75	113,07	114,27	114,22
01/10/2024	87.821	%	113,28	112,68	115,615	113,17
30/09/2024	175.037	%	113,28	112,60	115,615	115,28
27/09/2024	143.926	%	113,60	112,78	114,67	113,25