Nexpe Participações S.A. (BVMF:NEXP3)
Brazil
· Delayed Price · Currency is BRL 3.180
+0.010 (0.32%)
At close: Dec 5, 2025
Nexpe Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.32% | 200 |
| Dec 4, 2025 | 3.30 | 3.30 | 3.17 | 3.17 | 3.17 | 0.63% | 400 |
| Dec 3, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | 1.29% | 2,700 |
| Dec 2, 2025 | 3.33 | 3.33 | 3.11 | 3.11 | 3.11 | -6.33% | 2,700 |
| Dec 1, 2025 | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | -0.30% | 2,200 |
| Nov 28, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.30% | 2,400 |
| Nov 27, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.30% | 200 |
| Nov 26, 2025 | 3.35 | 3.36 | 3.35 | 3.35 | 3.35 | 0.60% | 300 |
| Nov 25, 2025 | 3.41 | 3.41 | 3.33 | 3.33 | 3.33 | - | 1,300 |
| Nov 24, 2025 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | - | 4,000 |
| Nov 21, 2025 | 3.41 | 3.41 | 3.33 | 3.33 | 3.33 | - | 1,200 |
| Nov 19, 2025 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | -2.35% | 1,100 |
| Nov 18, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 2.40% | 300 |
| Nov 17, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 400 |
| Nov 14, 2025 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | -0.60% | 1,600 |
| Nov 11, 2025 | 3.33 | 3.36 | 3.33 | 3.35 | 3.35 | -1.47% | 700 |
| Nov 10, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | 500 |
| Nov 6, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.29% | 200 |
| Nov 5, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 3.31% | 500 |
| Nov 3, 2025 | 3.39 | 3.39 | 3.32 | 3.32 | 3.32 | -4.87% | 2,700 |
| Oct 31, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 3.25% | 1,000 |
| Oct 30, 2025 | 3.38 | 3.38 | 3.37 | 3.38 | 3.38 | - | 700 |
| Oct 29, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 200 |
| Oct 28, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | 100 |
| Oct 24, 2025 | 3.40 | 3.49 | 3.32 | 3.36 | 3.36 | -4.82% | 1,600 |
| Oct 23, 2025 | 3.39 | 3.53 | 3.38 | 3.53 | 3.53 | 4.13% | 1,400 |
| Oct 22, 2025 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | -1.74% | 700 |
| Oct 21, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.17% | 300 |
| Oct 20, 2025 | 3.39 | 3.41 | 3.38 | 3.41 | 3.41 | - | 1,300 |
| Oct 17, 2025 | 3.39 | 3.41 | 3.39 | 3.41 | 3.41 | 0.59% | 200 |
| Oct 13, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.30% | 400 |
| Oct 9, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -3.43% | 1,000 |
| Oct 8, 2025 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | 3.24% | 400 |
| Oct 3, 2025 | 3.41 | 3.41 | 3.39 | 3.39 | 3.39 | -5.31% | 600 |
| Oct 2, 2025 | 3.59 | 3.59 | 3.41 | 3.58 | 3.58 | 5.60% | 800 |
| Oct 1, 2025 | 3.50 | 3.65 | 3.39 | 3.39 | 3.39 | -0.59% | 2,600 |
| Sep 30, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.58% | 200 |
| Sep 29, 2025 | 3.38 | 3.71 | 3.38 | 3.43 | 3.43 | 1.48% | 1,800 |
| Sep 26, 2025 | 3.65 | 3.66 | 3.38 | 3.38 | 3.38 | -8.15% | 1,700 |
| Sep 24, 2025 | 3.45 | 3.68 | 3.45 | 3.68 | 3.68 | 6.36% | 200 |
| Sep 23, 2025 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | 0.29% | 1,000 |
| Sep 16, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 700 |
| Sep 15, 2025 | 3.49 | 3.49 | 3.45 | 3.45 | 3.45 | - | 200 |
| Sep 12, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.47% | 200 |
| Sep 11, 2025 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | - | 500 |
| Sep 10, 2025 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | - | 500 |
| Sep 9, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 100 |
| Sep 4, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | -0.29% | 300 |
| Sep 3, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | 200 |
| Sep 1, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.29% | 700 |