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 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 |
| Aug 29, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | 300 |
| Aug 28, 2025 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | -2.03% | 1,500 |
| Aug 27, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.99% | 700 |
| Aug 26, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -0.85% | 800 |
| Aug 25, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -2.47% | 1,100 |
| Aug 22, 2025 | 3.63 | 3.75 | 3.63 | 3.64 | 3.64 | 0.55% | 1,400 |
| Aug 21, 2025 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -1.36% | 1,800 |
| Aug 20, 2025 | 3.60 | 3.67 | 3.60 | 3.67 | 3.67 | 3.38% | 700 |
| Aug 19, 2025 | 3.68 | 3.79 | 3.50 | 3.55 | 3.55 | -4.31% | 2,200 |
| Aug 18, 2025 | 3.73 | 3.73 | 3.71 | 3.71 | 3.71 | - | 1,200 |
| Aug 15, 2025 | 3.90 | 3.90 | 3.71 | 3.71 | 3.71 | -4.63% | 3,400 |
| Aug 14, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 200 |
| Aug 13, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 2.37% | 400 |
| Aug 12, 2025 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | 0.26% | 700 |
| Aug 11, 2025 | 3.81 | 3.89 | 3.79 | 3.79 | 3.79 | -0.26% | 1,200 |
| Aug 8, 2025 | 3.81 | 3.85 | 3.76 | 3.80 | 3.80 | 0.53% | 1,200 |
| Aug 7, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.27% | 300 |
| Aug 6, 2025 | 3.85 | 3.88 | 3.77 | 3.77 | 3.77 | 0.53% | 1,000 |
| Aug 5, 2025 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | -2.60% | 300 |
| Aug 1, 2025 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | 0.79% | 600 |
| Jul 31, 2025 | 3.83 | 3.85 | 3.77 | 3.82 | 3.82 | 1.33% | 1,300 |
| Jul 30, 2025 | 3.83 | 3.85 | 3.76 | 3.77 | 3.77 | -2.08% | 1,400 |
| Jul 29, 2025 | 3.76 | 3.85 | 3.76 | 3.85 | 3.85 | 2.39% | 600 |
| Jul 28, 2025 | 3.85 | 3.85 | 3.75 | 3.76 | 3.76 | -2.08% | 1,100 |
| Jul 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.86% | 400 |
| Jul 23, 2025 | 3.85 | 3.86 | 3.77 | 3.77 | 3.77 | -3.58% | 1,200 |
| Jul 22, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.03% | 100 |
| Jul 21, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.26% | 100 |
| Jul 18, 2025 | 3.92 | 3.92 | 3.77 | 3.86 | 3.86 | -1.03% | 400 |
| Jul 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.30% | 400 |
| Jul 16, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.53% | 100 |
| Jul 15, 2025 | 3.85 | 3.91 | 3.85 | 3.91 | 3.91 | 1.56% | 700 |
| Jul 14, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 100 |
| Jul 8, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.26% | 500 |
| Jul 7, 2025 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 1.59% | 200 |
| Jul 4, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.31% | 100 |
| Jul 3, 2025 | 3.85 | 3.85 | 3.83 | 3.83 | 3.83 | -0.52% | 600 |
| Jul 2, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 200 |
| Jul 1, 2025 | 3.85 | 3.88 | 3.85 | 3.85 | 3.85 | 1.05% | 700 |
| Jun 30, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% | 100 |
| Jun 27, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.60% | 100 |
| Jun 26, 2025 | 3.75 | 3.77 | 3.75 | 3.76 | 3.76 | -0.79% | 500 |
| Jun 25, 2025 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | 0.53% | 600 |
| Jun 24, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.80% | 100 |
| Jun 23, 2025 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | -2.60% | 200 |
| Jun 20, 2025 | 3.87 | 3.87 | 3.74 | 3.84 | 3.84 | -0.52% | 1,200 |
| Jun 18, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | 100 |
| Jun 17, 2025 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | 0.78% | 700 |
| Jun 13, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 2.67% | 200 |
| Jun 10, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -5.30% | 100 |
| Jun 9, 2025 | 3.88 | 3.96 | 3.88 | 3.96 | 3.96 | 4.76% | 3,200 |