XP Inc (XP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/03/2025 |
1 656 706 |
-2,58%
|
15,17
|
14,74
|
15,17
|
14,74
|
| 21/03/2025 |
2 767 539 |
-0,53%
|
15,15
|
15,04
|
15,305
|
15,13
|
| 20/03/2025 |
2 087 612 |
-3,06%
|
15,51
|
15,165
|
15,54
|
15,21
|
| 19/03/2025 |
2 475 734 |
2,75%
|
15,36
|
15,295
|
15,855
|
15,69
|
| 18/03/2025 |
1 863 839 |
-1,23%
|
15,73
|
15,26
|
15,78
|
15,27
|
| 17/03/2025 |
4 075 102 |
5,39%
|
14,89
|
14,81
|
15,565
|
15,46
|
| 14/03/2025 |
4 662 157 |
5,62%
|
14,11
|
14,07
|
14,765
|
14,67
|
| 13/03/2025 |
3 325 722 |
-1,77%
|
14,00
|
13,68
|
14,20
|
13,89
|
| 12/03/2025 |
6 810 489 |
-5,48%
|
14,78
|
13,46
|
14,995
|
14,14
|
| 11/03/2025 |
2 125 403 |
-1,25%
|
15,13
|
14,685
|
15,18
|
14,96
|
| 10/03/2025 |
2 652 434 |
-1,81%
|
15,27
|
14,995
|
15,47
|
15,15
|
| 07/03/2025 |
2 677 092 |
6,05%
|
14,55
|
14,535
|
15,43
|
15,43
|
| 06/03/2025 |
1 321 304 |
1,39%
|
14,29
|
14,28
|
14,67
|
14,55
|
| 05/03/2025 |
1 116 758 |
2,06%
|
14,18
|
14,06
|
14,385
|
14,35
|
| 04/03/2025 |
1 760 063 |
0,36%
|
13,89
|
13,655
|
14,24
|
14,06
|
| 03/03/2025 |
1 505 343 |
-0,99%
|
14,31
|
13,93
|
14,45
|
14,01
|
| 28/02/2025 |
3 557 509 |
-2,41%
|
14,22
|
14,005
|
14,50
|
14,15
|
| 27/02/2025 |
1 530 176 |
-1,23%
|
14,68
|
14,39
|
14,90
|
14,50
|
| 26/02/2025 |
1 413 377 |
-0,27%
|
14,80
|
14,61
|
15,025
|
14,68
|
| 25/02/2025 |
1 628 534 |
1,10%
|
14,62
|
14,49
|
14,85
|
14,72
|
| 24/02/2025 |
1 857 707 |
-0,61%
|
14,59
|
14,54
|
14,94
|
14,56
|
| 21/02/2025 |
1 914 091 |
-2,66%
|
15,05
|
14,635
|
15,05
|
14,65
|
| 20/02/2025 |
2 169 108 |
1,48%
|
14,93
|
14,88
|
15,425
|
15,05
|
| 19/02/2025 |
1 671 433 |
-1,26%
|
15,21
|
14,545
|
15,24
|
14,83
|
| 18/02/2025 |
2 613 845 |
1,90%
|
14,72
|
14,72
|
15,18
|
15,02
|
| 17/02/2025 |
2 628 899 |
0,00%
|
14,51
|
14,51
|
15,05
|
14,74
|
| 14/02/2025 |
2 628 899 |
2,79%
|
14,51
|
14,51
|
15,05
|
14,74
|
| 13/02/2025 |
1 097 471 |
0,14%
|
14,30
|
14,17
|
14,445
|
14,34
|
| 12/02/2025 |
1 674 995 |
0,49%
|
14,09
|
14,01
|
14,33
|
14,32
|
| 11/02/2025 |
1 472 683 |
0,78%
|
14,11
|
13,99
|
14,365
|
14,25
|
| 10/02/2025 |
1 006 690 |
1,51%
|
14,11
|
13,95
|
14,205
|
14,14
|
| 07/02/2025 |
1 157 179 |
-1,55%
|
14,17
|
13,78
|
14,31
|
13,93
|
| 06/02/2025 |
1 430 436 |
1,43%
|
14,07
|
13,94
|
14,325
|
14,15
|
| 05/02/2025 |
2 102 044 |
-0,36%
|
13,90
|
13,77
|
14,055
|
13,95
|
| 04/02/2025 |
1 515 621 |
1,38%
|
13,74
|
13,67
|
14,135
|
14,00
|
| 03/02/2025 |
1 500 383 |
1,17%
|
13,24
|
13,16
|
13,855
|
13,81
|
| 31/01/2025 |
1 985 196 |
-2,50%
|
13,97
|
13,575
|
14,09
|
13,65
|
| 30/01/2025 |
2 480 147 |
5,18%
|
13,51
|
13,50
|
14,12
|
14,00
|
| 29/01/2025 |
1 716 824 |
0,08%
|
13,24
|
13,21
|
13,39
|
13,31
|
| 28/01/2025 |
1 926 445 |
1,22%
|
13,11
|
13,05
|
13,38
|
13,30
|
| 27/01/2025 |
2 050 519 |
2,74%
|
12,85
|
12,75
|
13,165
|
13,14
|
| 24/01/2025 |
2 380 610 |
4,84%
|
12,60
|
12,51
|
12,865
|
12,79
|
| 23/01/2025 |
2 402 752 |
0,99%
|
12,16
|
12,00
|
12,34
|
12,20
|
| 22/01/2025 |
3 932 159 |
5,87%
|
11,50
|
11,47
|
12,17
|
12,08
|
| 21/01/2025 |
6 057 751 |
-4,84%
|
12,06
|
10,90
|
12,07
|
11,41
|
| 20/01/2025 |
1 184 042 |
0,00%
|
12,11
|
11,905
|
12,14
|
11,99
|
| 17/01/2025 |
1 184 042 |
0,00%
|
12,11
|
11,905
|
12,14
|
11,99
|
| 16/01/2025 |
1 641 915 |
0,59%
|
11,90
|
11,655
|
12,11
|
11,99
|
| 15/01/2025 |
2 017 576 |
4,47%
|
11,61
|
11,61
|
11,93
|
11,92
|
| 14/01/2025 |
2 984 191 |
-1,21%
|
11,57
|
11,15
|
11,62
|
11,41
|
| 13/01/2025 |
3 097 703 |
3,49%
|
11,04
|
11,01
|
11,55
|
11,55
|
| 10/01/2025 |
1 939 903 |
1,00%
|
11,10
|
11,03
|
11,285
|
11,16
|
| 09/01/2025 |
5 845 883 |
0,27%
|
11,01
|
10,82
|
11,18
|
11,05
|
| 08/01/2025 |
2 246 528 |
-1,69%
|
11,01
|
10,82
|
11,18
|
11,05
|
| 07/01/2025 |
3 257 131 |
-1,40%
|
11,60
|
11,155
|
11,65
|
11,24
|
| 06/01/2025 |
4 001 611 |
-0,52%
|
11,66
|
11,375
|
11,83
|
11,40
|
| 03/01/2025 |
1 700 180 |
-2,96%
|
11,83
|
11,43
|
11,88
|
11,46
|
| 02/01/2025 |
1 672 183 |
-0,34%
|
11,82
|
11,67
|
12,06
|
11,81
|
| 31/12/2024 |
2 251 303 |
0,59%
|
11,85
|
11,765
|
11,975
|
11,85
|
| 30/12/2024 |
1 821 912 |
-2,48%
|
12,00
|
11,76
|
12,00
|
11,78
|
| 27/12/2024 |
1 532 484 |
-0,82%
|
12,14
|
12,03
|
12,225
|
12,08
|
| 26/12/2024 |
1 285 489 |
0,50%
|
12,07
|
11,99
|
12,25
|
12,18
|
| 24/12/2024 |
630 613 |
-0,16%
|
12,19
|
12,08
|
12,285
|
12,12
|
| 23/12/2024 |
1 744 465 |
-0,33%
|
11,98
|
11,84
|
12,16
|
12,14
|
| 20/12/2024 |
4 020 739 |
0,66%
|
12,19
|
11,975
|
12,34
|
12,18
|
| 19/12/2024 |
2 100 146 |
1,60%
|
12,13
|
11,75
|
12,27
|
12,10
|
| 18/12/2024 |
4 396 028 |
-8,31%
|
12,85
|
11,685
|
12,88
|
11,91
|
| 17/12/2024 |
2 432 868 |
1,09%
|
12,82
|
12,74
|
13,22
|
12,99
|
| 16/12/2024 |
1 971 500 |
-2,21%
|
13,04
|
12,67
|
13,055
|
12,85
|
| 13/12/2024 |
2 944 534 |
0,15%
|
13,15
|
13,05
|
13,425
|
13,14
|
| 12/12/2024 |
1 967 909 |
0,15%
|
13,07
|
12,89
|
13,18
|
13,12
|
| 11/12/2024 |
3 892 761 |
1,31%
|
13,07
|
12,515
|
13,31
|
13,10
|
| 10/12/2024 |
1 940 399 |
-3,72%
|
12,70
|
12,615
|
12,95
|
12,93
|
| 09/12/2024 |
1 513 481 |
0,15%
|
13,64
|
13,405
|
13,95
|
13,43
|
| 06/12/2024 |
1 833 439 |
-0,81%
|
13,54
|
13,25
|
13,54
|
13,41
|
| 05/12/2024 |
1 754 022 |
0,60%
|
13,80
|
13,345
|
13,80
|
13,52
|
| 04/12/2024 |
2 221 341 |
0,15%
|
13,38
|
13,23
|
13,545
|
13,44
|
| 03/12/2024 |
2 940 471 |
-3,10%
|
13,77
|
13,40
|
13,95
|
13,42
|
| 02/12/2024 |
3 553 887 |
2,29%
|
13,55
|
13,49
|
14,02
|
13,85
|
| 29/11/2024 |
3 189 146 |
-9,43%
|
13,54
|
13,145
|
13,79
|
13,54
|
| 27/11/2024 |
2 589 192 |
-6,74%
|
16,00
|
14,87
|
16,13
|
14,95
|
| 26/11/2024 |
2 164 507 |
-0,06%
|
16,04
|
15,91
|
16,26
|
16,03
|
| 25/11/2024 |
3 335 231 |
1,01%
|
15,95
|
15,675
|
16,085
|
16,04
|
| 22/11/2024 |
1 496 275 |
2,32%
|
15,58
|
15,58
|
16,085
|
15,88
|
| 21/11/2024 |
1 766 856 |
-0,96%
|
15,49
|
15,48
|
15,835
|
15,52
|
| 20/11/2024 |
2 465 402 |
-6,06%
|
16,07
|
15,40
|
16,16
|
15,67
|
| 19/11/2024 |
1 485 264 |
-1,07%
|
16,70
|
16,55
|
16,76
|
16,68
|
| 18/11/2024 |
1 004 276 |
1,38%
|
16,91
|
16,69
|
17,11
|
16,86
|
| 15/11/2024 |
700 598 |
-0,30%
|
16,65
|
16,50
|
16,88
|
16,63
|
| 14/11/2024 |
847 267 |
-0,71%
|
16,95
|
16,635
|
16,99
|
16,68
|
| 13/11/2024 |
1 543 113 |
-0,12%
|
16,83
|
16,63
|
16,895
|
16,80
|
| 12/11/2024 |
913 546 |
-3,05%
|
17,10
|
16,79
|
17,31
|
16,82
|
| 11/11/2024 |
1 979 909 |
1,64%
|
17,09
|
16,96
|
17,43
|
17,35
|
| 08/11/2024 |
1 518 257 |
-3,12%
|
17,36
|
16,78
|
17,405
|
17,07
|
| 07/11/2024 |
1 150 128 |
-1,73%
|
18,13
|
17,60
|
18,29
|
17,62
|
| 06/11/2024 |
1 503 972 |
0,17%
|
17,61
|
17,12
|
18,11
|
17,93
|
| 05/11/2024 |
878 842 |
1,59%
|
17,42
|
17,41
|
17,915
|
17,90
|
| 04/11/2024 |
735 633 |
5,07%
|
17,39
|
17,26
|
17,81
|
17,62
|
| 01/11/2024 |
1 120 341 |
-3,95%
|
17,54
|
16,745
|
17,65
|
16,77
|
| 31/10/2024 |
1 122 169 |
-2,46%
|
17,75
|
17,38
|
17,835
|
17,46
|
Por favor leia o