Singapore markets close in 3 hours 58 minutes
Straits Times Index
3,296.43 -8.56 (-0.26%) Nikkei
38,789.49 -130.77 (-0.34%) Hang Seng
19,433.14 +56.61 (+0.29%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,455.55 -381.91 (-0.58%) CMC Crypto 200
1,377.81 -16.24 (-1.16%)
Nexpe Participações S.A. (NEXP3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:42PM BRT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 500 |
| 15 May 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 100 |
| 14 May 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 100 |
| 13 May 2024 | 4.2100 | 4.2300 | 4.2100 | 4.2300 | 4.2300 | 600 |
| 10 May 2024 | 4.2100 | 4.2100 | 4.2000 | 4.2000 | 4.2000 | 3,200 |
| 09 May 2024 | 4.2300 | 4.2600 | 4.2100 | 4.2600 | 4.2600 | 1,300 |
| 08 May 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 500 |
| 07 May 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 100 |
| 06 May 2024 | 4.3200 | 4.3200 | 4.2300 | 4.2700 | 4.2700 | 700 |
| 03 May 2024 | 4.2600 | 4.2600 | 4.2300 | 4.2600 | 4.2600 | 1,500 |
| 02 May 2024 | 4.2200 | 4.2300 | 4.2100 | 4.2300 | 4.2300 | 2,100 |
| 30 Apr 2024 | 4.2600 | 4.2800 | 4.2100 | 4.2100 | 4.2100 | 3,400 |
| 29 Apr 2024 | 4.2700 | 4.2700 | 4.2200 | 4.2200 | 4.2200 | 3,400 |
| 26 Apr 2024 | 4.2500 | 4.2700 | 4.2200 | 4.2600 | 4.2600 | 900 |
| 25 Apr 2024 | 4.2200 | 4.2800 | 4.2000 | 4.2800 | 4.2800 | 2,400 |
| 24 Apr 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 2,900 |
| 23 Apr 2024 | 4.2800 | 4.2800 | 4.2000 | 4.2300 | 4.2300 | 500 |
| 22 Apr 2024 | 4.2200 | 4.2500 | 4.2100 | 4.2100 | 4.2100 | 900 |
| 19 Apr 2024 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | 1,500 |
| 18 Apr 2024 | 4.2000 | 4.4900 | 4.2000 | 4.2000 | 4.2000 | 5,800 |
| 17 Apr 2024 | 4.2500 | 4.2500 | 4.2100 | 4.2100 | 4.2100 | 200 |
| 16 Apr 2024 | 4.2100 | 4.2900 | 4.2000 | 4.2700 | 4.2700 | 2,800 |
| 15 Apr 2024 | 4.2900 | 4.2900 | 4.2000 | 4.2600 | 4.2600 | 1,800 |
| 12 Apr 2024 | 4.2100 | 4.2700 | 4.2000 | 4.2700 | 4.2700 | 1,400 |
| 11 Apr 2024 | 4.2200 | 4.3000 | 4.2200 | 4.2800 | 4.2800 | 500 |
| 10 Apr 2024 | 4.3800 | 4.3900 | 4.2900 | 4.2900 | 4.2900 | 2,100 |
| 09 Apr 2024 | 4.5900 | 4.5900 | 4.2200 | 4.2200 | 4.2200 | 16,500 |
| 08 Apr 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 400 |
| 05 Apr 2024 | 4.7100 | 4.7200 | 4.5400 | 4.5400 | 4.5400 | 1,000 |
| 04 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 100 |
| 03 Apr 2024 | 4.5100 | 4.5100 | 4.5000 | 4.5100 | 4.5100 | 1,300 |
| 02 Apr 2024 | 4.6000 | 4.6000 | 4.5200 | 4.5800 | 4.5800 | 900 |
| 01 Apr 2024 | 4.5900 | 4.8100 | 4.5900 | 4.6000 | 4.6000 | 400 |
| 28 Mar 2024 | 4.7400 | 4.7400 | 4.4100 | 4.5600 | 4.5600 | 15,400 |
| 27 Mar 2024 | 4.8200 | 4.8200 | 4.6800 | 4.6800 | 4.6800 | 800 |
| 26 Mar 2024 | 4.6000 | 4.8700 | 4.6000 | 4.7400 | 4.7400 | 13,400 |
| 25 Mar 2024 | 4.5700 | 4.5700 | 4.5500 | 4.5500 | 4.5500 | 700 |
| 22 Mar 2024 | 4.5700 | 4.5700 | 4.5500 | 4.5500 | 4.5500 | 4,000 |
| 21 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 20 Mar 2024 | 4.6000 | 4.6200 | 4.6000 | 4.6100 | 4.6100 | 700 |
| 19 Mar 2024 | 4.5500 | 4.8900 | 4.5400 | 4.5900 | 4.5900 | 14,600 |
| 18 Mar 2024 | 4.5600 | 4.6100 | 4.5500 | 4.5500 | 4.5500 | 1,200 |
| 15 Mar 2024 | 4.6300 | 4.6900 | 4.6200 | 4.6900 | 4.6900 | 1,200 |
| 14 Mar 2024 | 4.6100 | 4.6100 | 4.5500 | 4.5500 | 4.5500 | 1,000 |
| 13 Mar 2024 | 4.6500 | 4.6500 | 4.5600 | 4.5700 | 4.5700 | 800 |
| 12 Mar 2024 | 4.6000 | 4.6000 | 4.5700 | 4.5700 | 4.5700 | 1,100 |
| 11 Mar 2024 | 4.6000 | 4.6800 | 4.6000 | 4.6000 | 4.6000 | 2,300 |
| 08 Mar 2024 | 4.6200 | 4.6200 | 4.6000 | 4.6100 | 4.6100 | 2,800 |
| 07 Mar 2024 | 4.6600 | 4.6800 | 4.6100 | 4.6800 | 4.6800 | 900 |
| 06 Mar 2024 | 4.8000 | 4.8100 | 4.6100 | 4.7400 | 4.7400 | 3,700 |
| 05 Mar 2024 | 4.7900 | 4.7900 | 4.6500 | 4.6500 | 4.6500 | 800 |
| 04 Mar 2024 | 4.8300 | 4.8300 | 4.6800 | 4.7100 | 4.7100 | 5,100 |
| 01 Mar 2024 | 4.7200 | 4.7500 | 4.7100 | 4.7500 | 4.7500 | 1,900 |
| 29 Feb 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 600 |
| 28 Feb 2024 | 4.7500 | 4.7500 | 4.7100 | 4.7100 | 4.7100 | 1,400 |
| 27 Feb 2024 | 4.8300 | 4.8300 | 4.7600 | 4.7600 | 4.7600 | 1,000 |
| 26 Feb 2024 | 4.8600 | 4.8600 | 4.8400 | 4.8400 | 4.8400 | 200 |
| 23 Feb 2024 | 4.8000 | 4.8600 | 4.7600 | 4.7600 | 4.7600 | 2,800 |
| 22 Feb 2024 | 4.9300 | 4.9300 | 4.8300 | 4.8300 | 4.8300 | 1,200 |
| 21 Feb 2024 | 4.8900 | 4.9700 | 4.7800 | 4.9400 | 4.9400 | 900 |
| 20 Feb 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 100 |
| 19 Feb 2024 | 4.9700 | 4.9700 | 4.8600 | 4.8600 | 4.8600 | 800 |
| 16 Feb 2024 | 4.9300 | 4.9300 | 4.7500 | 4.7500 | 4.7500 | 2,000 |
| 15 Feb 2024 | 4.8200 | 4.9500 | 4.8100 | 4.9400 | 4.9400 | 800 |
| 14 Feb 2024 | 4.9200 | 4.9200 | 4.8100 | 4.8200 | 4.8200 | 4,900 |
| 09 Feb 2024 | 5.0100 | 5.0100 | 4.8700 | 4.9900 | 4.9900 | 2,200 |
| 08 Feb 2024 | 4.9800 | 4.9800 | 4.8700 | 4.8700 | 4.8700 | 900 |
| 07 Feb 2024 | 5.0300 | 5.0300 | 4.9100 | 4.9500 | 4.9500 | 2,900 |
| 06 Feb 2024 | 5.0700 | 5.0700 | 4.9800 | 5.0300 | 5.0300 | 600 |
| 05 Feb 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 100 |
| 02 Feb 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | - |
| 01 Feb 2024 | 5.0800 | 5.0900 | 5.0600 | 5.0900 | 5.0900 | 600 |
| 31 Jan 2024 | 5.0200 | 5.0900 | 4.9200 | 5.0300 | 5.0300 | 1,500 |
| 30 Jan 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 800 |
| 29 Jan 2024 | 4.9500 | 4.9500 | 4.9100 | 4.9100 | 4.9100 | 1,900 |
| 26 Jan 2024 | 4.9600 | 5.0500 | 4.9600 | 5.0200 | 5.0200 | 1,800 |
| 25 Jan 2024 | 5.0500 | 5.0500 | 4.9700 | 4.9700 | 4.9700 | 700 |
| 24 Jan 2024 | 5.0500 | 5.0500 | 5.0300 | 5.0300 | 5.0300 | 200 |
| 23 Jan 2024 | 5.0100 | 5.0300 | 4.9500 | 4.9600 | 4.9600 | 900 |
| 22 Jan 2024 | 5.0400 | 5.0600 | 5.0400 | 5.0600 | 5.0600 | 300 |
| 19 Jan 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| 18 Jan 2024 | 5.0700 | 5.0900 | 5.0000 | 5.0600 | 5.0600 | 1,400 |
| 17 Jan 2024 | 5.0900 | 5.0900 | 5.0200 | 5.0200 | 5.0200 | 900 |
| 16 Jan 2024 | 5.1100 | 5.1200 | 5.0400 | 5.0700 | 5.0700 | 900 |
| 15 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 500 |
| 12 Jan 2024 | 5.0200 | 5.1100 | 5.0100 | 5.0500 | 5.0500 | 900 |
| 11 Jan 2024 | 5.1100 | 5.1200 | 5.0200 | 5.0200 | 5.0200 | 400 |
| 10 Jan 2024 | 5.0200 | 5.0200 | 5.0100 | 5.0100 | 5.0100 | 1,500 |
| 09 Jan 2024 | 5.1000 | 5.1500 | 5.0900 | 5.1500 | 5.1500 | 1,000 |
| 08 Jan 2024 | 5.0600 | 5.1600 | 5.0000 | 5.1200 | 5.1200 | 4,900 |
| 05 Jan 2024 | 5.0700 | 5.1200 | 5.0100 | 5.0500 | 5.0500 | 2,600 |
| 04 Jan 2024 | 5.0800 | 5.1300 | 5.0200 | 5.1300 | 5.1300 | 2,100 |
| 03 Jan 2024 | 5.2100 | 5.3300 | 5.0300 | 5.2100 | 5.2100 | 17,400 |
| 02 Jan 2024 | 5.0400 | 5.0400 | 5.0100 | 5.0100 | 5.0100 | 3,000 |
| 28 Dec 2023 | 5.2000 | 5.2400 | 5.1100 | 5.1600 | 5.1600 | 1,100 |
| 27 Dec 2023 | 5.2000 | 5.2800 | 5.1200 | 5.1200 | 5.1200 | 1,000 |
| 26 Dec 2023 | 5.2100 | 5.2100 | 5.0600 | 5.1100 | 5.1100 | 1,900 |
| 22 Dec 2023 | 5.3000 | 5.3100 | 5.2200 | 5.2200 | 5.2200 | 2,200 |
| 21 Dec 2023 | 5.1800 | 5.3000 | 5.1800 | 5.2700 | 5.2700 | 1,900 |
| 20 Dec 2023 | 5.2500 | 5.2600 | 5.2000 | 5.2000 | 5.2000 | 1,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.