XP Inc (XP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	845.008	0,00%	18,45	18,38	18,65	18,57
17/07/2024	845.008	-0,70%	18,45	18,38	18,65	18,57
16/07/2024	1.165.870	0,54%	18,76	18,525	18,985	18,70
15/07/2024	1.393.201	0,87%	18,53	18,255	18,78	18,60
12/07/2024	926.672	0,60%	18,20	18,18	18,51	18,44
11/07/2024	1.519.634	0,44%	18,16	17,89	18,35	18,33
10/07/2024	1.634.222	4,59%	17,72	17,72	18,355	18,25
09/07/2024	1.462.662	2,23%	17,11	17,00	17,46	17,45
08/07/2024	1.080.213	0,00%	17,10	17,00	17,35	17,07
05/07/2024	2.685.411	1,43%	16,99	16,565	17,115	17,07
04/07/2024	772.583	0,00%	16,75	16,70	16,99	16,83
03/07/2024	772.583	0,78%	16,75	16,70	16,99	16,83
02/07/2024	1.689.586	-0,77%	16,81	16,58	16,81	16,70
01/07/2024	1.275.491	-4,32%	17,67	16,77	17,74	16,83
28/06/2024	6.251.657	-2,17%	17,93	17,355	17,95	17,59
27/06/2024	1.138.504	0,45%	17,93	17,77	18,01	17,98
26/06/2024	795.536	0,06%	17,65	17,56	17,93	17,90
25/06/2024	1.224.258	-0,17%	17,81	17,74	18,00	17,89
24/06/2024	1.610.769	1,65%	17,90	17,78	18,15	17,92
21/06/2024	2.803.403	-1,95%	17,93	17,25	17,94	17,63
20/06/2024	3.046.637	3,33%	17,31	17,28	18,03	17,98
19/06/2024	1.408.725	0,00%	17,13	16,95	17,40	17,40
18/06/2024	1.408.725	1,28%	17,13	16,95	17,40	17,40
17/06/2024	3.320.572	-0,64%	16,86	16,755	17,275	17,07
14/06/2024	2.053.005	-1,09%	18,85	17,035	17,35	17,18
13/06/2024	4.388.108	-3,61%	18,85	17,33	18,12	17,37
12/06/2024	3.384.405	-3,33%	18,85	17,99	18,90	18,02
11/06/2024	2.265.385	0,00%	18,67	18,475	18,76	18,64
10/06/2024	2.158.634	-1,01%	18,93	18,45	18,765	18,64
07/06/2024	5.849.504	-2,09%	18,93	18,73	19,215	18,75
06/06/2024	2.916.000	1,48%	18,71	19,03	19,36	19,15
05/06/2024	2.930.834	-0,63%	18,71	18,82	19,185	18,87
04/06/2024	2.917.239	-0,94%	18,71	18,90	19,355	18,99
03/06/2024	4.313.120	0,95%	18,71	18,56	19,3194	19,17
31/05/2024	4.661.550	-0,37%	18,85	18,65	19,265	18,99
30/05/2024	3.201.253	4,04%	18,85	18,385	19,24	19,06
29/05/2024	2.897.357	-2,71%	18,85	18,165	18,60	18,32
28/05/2024	3.611.254	0,80%	18,85	18,815	19,29	18,83
27/05/2024	3.004.018	0,00%	18,52	18,47	19,05	18,68
24/05/2024	3.004.018	3,84%	18,52	18,47	19,05	18,68
23/05/2024	9.089.798	2,67%	18,85	18,33	19,18	18,47
22/05/2024	14.505.509	-16,13%	19,96	17,95	20,13	17,99
21/05/2024	5.001.481	-0,65%	21,76	21,31	21,82	21,45
20/05/2024	4.468.007	-0,37%	21,50	21,35	21,79	21,59
17/05/2024	2.516.733	-1,19%	21,95	21,64	21,97	21,67
16/05/2024	1.629.035	-0,14%	22,01	21,70	22,065	21,93
15/05/2024	2.271.685	0,27%	22,06	21,875	22,23	21,96
14/05/2024	1.643.747	0,55%	21,76	21,71	21,98	21,90
13/05/2024	2.109.107	0,93%	21,75	21,66	22,05	21,78
10/05/2024	1.396.248	0,19%	21,70	21,475	21,91	21,58
09/05/2024	3.808.514	-4,10%	22,49	21,27	21,78	21,54
08/05/2024	3.510.659	1,58%	22,49	21,756	22,475	22,46
07/05/2024	3.780.370	-1,34%	22,49	21,99	22,56	22,11
06/05/2024	3.553.311	0,09%	22,45	22,30	22,795	22,41
03/05/2024	4.204.784	5,96%	22,01	22,01	22,57	22,39
02/05/2024	3.001.685	2,77%	21,29	20,805	21,37	21,13
01/05/2024	1.914.970	0,44%	21,29	20,19	21,02	20,56
30/04/2024	3.237.454	-4,44%	21,29	20,21	20,935	20,47
29/04/2024	1.759.583	1,71%	21,29	21,013	21,455	21,42
26/04/2024	3.571.022	2,48%	20,33	20,855	21,52	21,06
25/04/2024	2.016.866	-0,44%	20,33	20,165	20,63	20,55
24/04/2024	2.950.949	0,34%	20,32	20,17	20,66	20,64
23/04/2024	4.368.611	-2,56%	20,32	20,275	20,97	20,57
22/04/2024	3.009.749	0,43%	23,09	20,85	21,24	21,11
19/04/2024	3.688.132	-0,24%	23,09	20,81	21,345	21,02
18/04/2024	2.824.276	-2,27%	23,09	20,99	21,71	21,07
17/04/2024	3.210.809	-0,65%	23,09	21,45	21,89	21,56
16/04/2024	6.672.244	-3,77%	23,09	21,52	22,16	21,70
15/04/2024	3.467.160	-3,47%	23,09	22,44	23,52	22,55
12/04/2024	3.534.637	-3,07%	23,73	23,24	23,93	23,36
11/04/2024	2.399.950	-0,37%	24,12	23,83	24,23	24,10
10/04/2024	4.501.653	-4,50%	25,18	23,70	24,85	24,19
09/04/2024	3.181.406	1,60%	25,18	24,85	25,435	25,37
08/04/2024	1.491.478	1,22%	24,82	24,68	25,055	24,97
05/04/2024	2.392.890	-1,16%	24,83	24,425	24,96	24,67
04/04/2024	2.666.214	0,20%	25,29	24,80	25,535	24,96
03/04/2024	2.799.033	-0,80%	24,91	24,63	25,24	24,91
02/04/2024	3.522.160	-0,44%	25,32	24,735	25,60	25,11
01/04/2024	3.622.255	-1,72%	25,32	25,04	25,66	25,22
28/03/2024	2.945.789	0,67%	25,32	25,29	26,065	25,66
27/03/2024	1.962.021	0,04%	25,51	25,26	25,66	25,49
26/03/2024	2.931.669	0,79%	25,51	25,38	25,72	25,48
25/03/2024	2.248.931	0,16%	25,29	25,13	25,40	25,28
22/03/2024	2.856.557	-1,37%	25,41	25,20	25,555	25,24
21/03/2024	4.168.217	-0,31%	25,00	25,46	26,09	25,59
20/03/2024	4.047.361	2,64%	25,00	24,72	25,90	25,67
19/03/2024	2.800.438	-0,87%	24,90	24,68	25,24	25,01
18/03/2024	1.206.464	-0,55%	25,67	24,975	25,74	25,23
15/03/2024	4.875.922	0,36%	25,11	25,01	25,445	25,37
14/03/2024	2.877.282	-2,47%	25,87	25,06	25,86	25,28
13/03/2024	7.786.835	0,39%	25,80	25,5801	26,31	25,92
12/03/2024	4.210.606	1,65%	25,51	25,36	25,90	25,82
11/03/2024	4.719.230	0,36%	25,25	25,14	25,59	25,40
08/03/2024	8.522.535	1,81%	25,02	24,92	25,59	25,31
07/03/2024	3.108.216	0,32%	23,56	24,42	25,24	24,86
06/03/2024	5.417.104	4,25%	23,56	23,76	25,03	24,78
05/03/2024	6.032.715	0,51%	23,95	23,165	23,83	23,77
04/03/2024	2.274.622	-1,09%	23,95	23,59	24,205	23,65
01/03/2024	2.373.187	1,14%	23,67	23,49	23,99	23,91
29/02/2024	3.852.890	-0,34%	23,98	23,52	24,205	23,64