Exponent Inc (EXPO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	66.115	2,06%	99,18	99,045	101,445	100,56
28/12/2022	56.534	-1,84%	100,23	98,43	101,3058	98,53
27/12/2022	48.042	-0,17%	100,53	100,22	101,625	100,38
23/12/2022	11.378	0,20%	100,21	99,42	100,30	100,40
22/12/2022	112.916	-0,65%	100,03	98,4126	101,26	100,20
21/12/2022	96.997	1,82%	99,49	99,49	101,4034	100,86
20/12/2022	136.833	2,07%	96,86	96,31	99,355	99,06
19/12/2022	129.894	-3,07%	100,35	95,96	100,35	97,05
16/12/2022	484.452	-0,42%	99,54	99,1848	100,5472	100,12
15/12/2022	145.547	-3,98%	103,63	100,345	103,63	100,54
14/12/2022	246.961	1,47%	103,15	102,18	106,68	104,71
13/12/2022	104.755	0,14%	105,00	103,0693	105,59	103,19
12/12/2022	111.490	0,26%	103,03	102,185	103,36	103,05
09/12/2022	83.960	-0,70%	102,97	101,3271	103,39	102,78
08/12/2022	104.905	2,13%	101,49	100,90	103,62	103,50
07/12/2022	73.837	0,35%	100,95	100,74	102,02	101,58
06/12/2022	287.712	-2,77%	103,81	100,90	103,38	101,23
05/12/2022	391.285	0,36%	103,18	101,62	104,29	104,11
02/12/2022	389.286	0,79%	101,94	102,08	104,87	103,74
01/12/2022	232.176	-0,46%	99,89	102,45	104,60	102,93
30/11/2022	366.332	3,12%	99,89	99,95	103,37	103,41
29/11/2022	202.370	-0,60%	101,69	100,16	101,43	100,28
28/11/2022	382.828	-1,67%	101,69	99,96	103,3026	100,88
25/11/2022	168.365	1,31%	101,69	101,1655	102,96	102,59
24/11/2022	158.499	0,58%	100,55	100,52	102,22	101,26
23/11/2022	158.499	0,58%	100,55	100,52	102,22	101,26
22/11/2022	292.185	-0,90%	102,05	100,22	101,89	100,68
21/11/2022	327.558	-0,48%	101,26	101,16	102,76	101,59
18/11/2022	251.585	0,91%	101,26	101,29	103,37	102,08
17/11/2022	179.510	-0,32%	101,26	99,58	101,765	101,16
16/11/2022	203.556	0,28%	101,26	100,26	101,95	101,48
15/11/2022	345.029	0,27%	101,41	100,65	102,62	101,19
14/11/2022	54.720	-0,32%	101,15	100,83	102,92	100,92
11/11/2022	57.069	-2,03%	100,15	100,6349	103,39	101,24
10/11/2022	65.117	6,86%	100,15	100,36	103,38	103,34
09/11/2022	49.024	-2,29%	98,52	96,415	99,01	96,67
08/11/2022	72.218	0,62%	98,52	98,2979	100,82	98,94
07/11/2022	55.342	0,58%	95,81	97,35	99,03	98,22
04/11/2022	65.355	1,68%	95,81	95,7911	97,65	97,67
03/11/2022	69.687	1,43%	95,81	93,54	96,68	96,06
02/11/2022	176.445	-2,65%	95,81	94,71	98,67	94,71
01/11/2022	124.251	2,13%	95,81	94,31	97,60	97,29
31/10/2022	94.898	1,24%	94,09	92,38	96,06	95,26
28/10/2022	149.226	3,51%	94,09	92,72	97,50	93,99
27/10/2022	183.071	0,00%	90,77	90,19	92,30	90,80
26/10/2022	52.792	-1,03%	90,77	90,83	92,8888	90,80
25/10/2022	115.578	1,18%	90,77	90,79	92,7061	91,74
24/10/2022	87.466	0,82%	91,42	89,21	91,0114	90,67
21/10/2022	53.635	1,96%	91,42	87,55	90,42	89,81
20/10/2022	68.006	-1,89%	91,42	87,84	89,92	88,19
19/10/2022	90.762	-0,56%	91,42	88,04	90,03	89,89
18/10/2022	87.833	0,03%	91,42	90,09	92,51	90,41
17/10/2022	64.387	2,92%	89,20	88,98	90,92	90,38
14/10/2022	107.909	-1,00%	89,70	87,76	90,48	87,82
13/10/2022	165.427	-0,01%	87,49	86,925	89,8663	88,71
12/10/2022	73.654	-0,63%	89,68	88,18	89,46	88,72
11/10/2022	80.444	0,59%	88,43	87,9201	90,01	89,28
10/10/2022	68.286	0,45%	88,71	87,64	89,335	88,76
07/10/2022	187.930	0,98%	87,42	86,9012	88,44	88,36
06/10/2022	117.287	-1,61%	89,00	87,21	89,405	87,57
05/10/2022	165.629	-2,09%	90,15	87,99	91,07	89,00
04/10/2022	205.839	1,35%	90,98	90,40	92,249	90,90
03/10/2022	104.771	2,30%	88,58	88,29	90,35	89,69
30/09/2022	67.579	-1,25%	88,74	87,66	90,46	87,67
29/09/2022	55.631	-0,40%	88,61	87,88	89,09	88,765
28/09/2022	111.532	1,56%	88,61	87,6731	89,81	89,12
27/09/2022	90.761	-0,23%	88,61	86,88	88,875	87,75
26/09/2022	137.017	-0,80%	88,61	87,91	89,6494	87,95
23/09/2022	62.222	-0,62%	88,61	87,895	89,08	88,66
22/09/2022	119.144	-0,45%	89,24	87,7865	89,58	89,21
21/09/2022	83.268	-0,87%	91,24	89,39	92,14	89,61
20/09/2022	82.022	-1,24%	90,70	89,07	91,035	90,40
19/09/2022	74.755	1,77%	89,59	89,44	91,63	91,53
16/09/2022	167.830	-0,47%	89,57	88,50	90,45	89,94
15/09/2022	118.081	-3,50%	93,16	90,03	93,50	90,36
14/09/2022	129.652	0,91%	92,70	92,07	93,9792	93,64
13/09/2022	78.675	-2,22%	93,21	92,67	94,27	92,80
12/09/2022	59.508	0,56%	93,93	94,09	94,9793	94,91
09/09/2022	58.774	-0,10%	93,93	94,26	95,75	94,38
08/09/2022	102.862	-0,21%	93,93	93,30	95,13	94,47
07/09/2022	82.685	2,24%	93,18	92,88	94,97	94,91
06/09/2022	94.790	0,61%	92,35	91,965	93,88	92,83
05/09/2022	79.935	0,16%	92,90	91,53	93,8855	92,27
02/09/2022	79.935	0,16%	92,90	91,53	93,8855	92,27
01/09/2022	155.097	-1,85%	93,24	91,395	93,69	92,12
31/08/2022	115.573	0,00%	94,33	93,69	94,78	93,86
30/08/2022	97.006	-1,97%	95,69	93,05	95,55	93,86
29/08/2022	100.278	-2,08%	97,29	95,1232	96,665	95,75
26/08/2022	163.024	-3,01%	100,69	97,30	100,425	97,78
25/08/2022	53.835	0,10%	101,00	99,705	101,00	100,81
24/08/2022	37.331	-0,08%	100,73	99,9654	100,78	100,67
23/08/2022	51.947	-0,54%	101,30	100,66	101,476	100,75
22/08/2022	86.313	-1,83%	102,66	100,96	102,8855	101,30
19/08/2022	122.289	-0,66%	103,28	102,26	103,35	103,19
18/08/2022	64.322	1,24%	102,77	102,38	103,93	103,88
17/08/2022	122.406	-1,47%	103,73	102,39	104,2048	102,61
16/08/2022	100.044	1,04%	102,50	102,505	104,32	104,125
15/08/2022	99.421	0,72%	101,71	100,67	103,745	103,05
12/08/2022	177.872	3,24%	99,10	97,82	102,34	102,31
11/08/2022	92.624	1,74%	97,74	97,445	99,745	99,10