XP Inc (XP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
1.542.714 |
-0,12%
|
16,38
|
16,075
|
16,71
|
16,16
|
| 01/07/2026 |
1.414.342 |
-0,49%
|
16,08
|
16,08
|
16,52
|
16,18
|
| 30/06/2026 |
1.445.019 |
-0,31%
|
16,15
|
16,01
|
16,345
|
16,26
|
| 29/06/2026 |
1.419.305 |
1,12%
|
16,30
|
16,085
|
16,48
|
16,31
|
| 26/06/2026 |
2.683.628 |
2,22%
|
15,69
|
15,67
|
16,205
|
16,13
|
| 25/06/2026 |
1.714.726 |
1,41%
|
15,90
|
15,645
|
16,175
|
15,78
|
| 24/06/2026 |
1.540.344 |
-1,02%
|
15,70
|
15,52
|
15,84
|
15,56
|
| 23/06/2026 |
1.510.988 |
-1,69%
|
15,63
|
15,58
|
15,90
|
15,72
|
| 22/06/2026 |
1.930.827 |
4,51%
|
15,54
|
15,54
|
16,085
|
15,99
|
| 18/06/2026 |
2.230.526 |
-0,78%
|
15,50
|
15,16
|
15,64
|
15,30
|
| 17/06/2026 |
1.650.563 |
-1,66%
|
15,83
|
15,355
|
16,165
|
15,42
|
| 16/06/2026 |
1.286.535 |
-0,82%
|
15,82
|
15,62
|
15,96
|
15,68
|
| 15/06/2026 |
1.573.666 |
-1,31%
|
16,73
|
15,745
|
16,84
|
15,81
|
| 12/06/2026 |
2.185.418 |
2,36%
|
15,84
|
15,69
|
16,095
|
16,02
|
| 11/06/2026 |
2.858.810 |
4,75%
|
15,06
|
14,805
|
15,67
|
15,65
|
| 10/06/2026 |
2.434.395 |
-4,48%
|
15,09
|
14,90
|
15,40
|
14,94
|
| 09/06/2026 |
2.486.802 |
2,49%
|
15,41
|
15,145
|
15,76
|
15,64
|
| 08/06/2026 |
2.313.720 |
-0,52%
|
15,30
|
15,09
|
15,37
|
15,26
|
| 05/06/2026 |
1.648.052 |
-1,92%
|
15,50
|
15,25
|
15,86
|
15,34
|
| 04/06/2026 |
1.597.194 |
0,26%
|
15,69
|
15,465
|
15,835
|
15,64
|
| 03/06/2026 |
2.105.065 |
-3,70%
|
15,85
|
15,525
|
15,95
|
15,60
|
| 02/06/2026 |
1.377.147 |
-2,41%
|
16,52
|
16,18
|
16,57
|
16,20
|
| 01/06/2026 |
1.264.368 |
-0,42%
|
16,43
|
16,42
|
16,79
|
16,60
|
| 29/05/2026 |
3.250.287 |
-1,71%
|
16,73
|
16,575
|
16,95
|
16,67
|
| 28/05/2026 |
1.484.702 |
-1,02%
|
16,90
|
16,895
|
17,32
|
16,96
|
| 27/05/2026 |
1.596.879 |
-0,49%
|
17,27
|
17,075
|
17,53
|
17,135
|
| 26/05/2026 |
2.260.881 |
2,38%
|
17,22
|
16,86
|
17,355
|
17,22
|
| 22/05/2026 |
1.939.000 |
-6,14%
|
17,82
|
16,75
|
17,86
|
16,82
|
| 21/05/2026 |
1.805.200 |
1,30%
|
17,51
|
17,39
|
18,36
|
17,92
|
| 20/05/2026 |
2.961.435 |
6,12%
|
16,92
|
16,83
|
17,86
|
17,69
|
| 19/05/2026 |
4.294.682 |
-3,86%
|
16,47
|
16,25
|
17,21
|
16,67
|
| 18/05/2026 |
3.352.358 |
-0,74%
|
17,53
|
16,955
|
17,79
|
17,34
|
| 15/05/2026 |
1.769.669 |
-0,74%
|
17,23
|
17,125
|
17,545
|
17,47
|
| 14/05/2026 |
2.046.074 |
1,79%
|
17,53
|
17,53
|
18,11
|
17,60
|
| 13/05/2026 |
3.127.205 |
-6,79%
|
18,32
|
17,24
|
18,455
|
17,29
|
| 12/05/2026 |
1.689.097 |
-0,62%
|
18,47
|
18,15
|
18,715
|
18,55
|
| 11/05/2026 |
1.073.505 |
-2,63%
|
19,10
|
18,56
|
19,10
|
18,665
|
| 08/05/2026 |
1.196.605 |
2,02%
|
19,07
|
18,98
|
19,355
|
19,17
|
| 07/05/2026 |
1.557.778 |
-3,99%
|
19,48
|
18,605
|
19,50
|
18,79
|
| 06/05/2026 |
1.565.042 |
3,54%
|
19,50
|
19,29
|
19,885
|
19,57
|
| 05/05/2026 |
1.168.109 |
2,16%
|
18,86
|
18,66
|
18,955
|
18,90
|
| 04/05/2026 |
1.393.738 |
-2,94%
|
18,93
|
18,455
|
19,06
|
18,50
|
| 01/05/2026 |
806.276 |
-0,52%
|
19,10
|
18,89
|
19,33
|
19,06
|
| 30/04/2026 |
1.921.350 |
4,24%
|
18,59
|
18,57
|
19,31
|
19,16
|
| 29/04/2026 |
1.343.592 |
-4,62%
|
19,07
|
18,36
|
19,09
|
18,38
|
| 28/04/2026 |
1.229.188 |
-1,58%
|
19,31
|
19,00
|
19,45
|
19,27
|
| 27/04/2026 |
1.469.521 |
-0,81%
|
19,74
|
19,49
|
19,90
|
19,58
|
| 24/04/2026 |
775.087 |
0,56%
|
19,57
|
19,275
|
19,765
|
19,74
|
| 23/04/2026 |
1.077.096 |
-3,68%
|
20,22
|
19,50
|
20,36
|
19,63
|
| 22/04/2026 |
1.069.708 |
0,39%
|
20,61
|
20,155
|
20,67
|
20,38
|
| 21/04/2026 |
687.174 |
-2,50%
|
20,87
|
20,17
|
21,05
|
20,30
|
| 20/04/2026 |
1.037.307 |
-1,33%
|
20,97
|
20,40
|
21,13
|
20,82
|
| 17/04/2026 |
1.442.209 |
-0,09%
|
21,57
|
21,07
|
21,785
|
21,10
|
| 16/04/2026 |
965.434 |
1,54%
|
21,11
|
20,60
|
21,24
|
21,12
|
| 15/04/2026 |
1.424.330 |
-2,07%
|
21,39
|
20,575
|
21,62
|
20,80
|
| 14/04/2026 |
1.445.517 |
4,27%
|
20,68
|
20,68
|
21,265
|
21,24
|
| 13/04/2026 |
1.646.806 |
1,90%
|
19,73
|
19,30
|
20,385
|
20,37
|
| 10/04/2026 |
1.234.024 |
0,43%
|
20,10
|
19,66
|
20,47
|
19,99
|
| 09/04/2026 |
1.462.581 |
0,58%
|
19,77
|
19,45
|
20,13
|
19,905
|
| 08/04/2026 |
2.310.207 |
6,23%
|
20,45
|
19,595
|
20,45
|
19,79
|
| 07/04/2026 |
1.516.458 |
-1,64%
|
18,76
|
18,30
|
18,78
|
18,63
|
| 06/04/2026 |
1.293.066 |
1,77%
|
18,72
|
18,67
|
19,07
|
18,94
|
| 02/04/2026 |
1.539.151 |
-0,53%
|
18,12
|
17,87
|
18,90
|
18,61
|
| 01/04/2026 |
1.712.025 |
-1,73%
|
19,31
|
18,68
|
19,44
|
18,71
|
| 31/03/2026 |
2.351.224 |
7,39%
|
18,23
|
17,97
|
19,13
|
19,04
|
| 30/03/2026 |
1.770.279 |
0,17%
|
17,93
|
17,515
|
18,16
|
17,73
|
| 27/03/2026 |
2.340.486 |
-4,74%
|
18,30
|
17,585
|
18,36
|
17,70
|
| 26/03/2026 |
1.354.208 |
-5,64%
|
19,31
|
18,54
|
19,48
|
18,58
|
| 25/03/2026 |
1.607.805 |
2,45%
|
19,65
|
19,60
|
20,37
|
19,69
|
| 24/03/2026 |
1.660.923 |
-1,54%
|
18,93
|
18,87
|
19,48
|
19,22
|
| 23/03/2026 |
1.770.921 |
7,25%
|
18,96
|
18,77
|
19,845
|
19,52
|
| 20/03/2026 |
2.280.903 |
-3,81%
|
18,64
|
17,925
|
18,72
|
18,20
|
| 19/03/2026 |
1.444.595 |
1,88%
|
18,13
|
18,01
|
18,985
|
18,92
|
| 18/03/2026 |
1.184.291 |
-2,42%
|
18,84
|
18,54
|
19,22
|
18,57
|
| 17/03/2026 |
1.945.133 |
-0,94%
|
19,46
|
18,985
|
19,78
|
19,03
|
| 16/03/2026 |
1.632.989 |
5,55%
|
18,62
|
18,62
|
19,435
|
19,21
|
| 13/03/2026 |
2.253.105 |
0,78%
|
18,33
|
18,07
|
18,69
|
18,20
|
| 12/03/2026 |
1.961.365 |
-9,47%
|
19,48
|
18,04
|
19,48
|
18,06
|
| 11/03/2026 |
1.786.824 |
-0,94%
|
20,10
|
19,63
|
20,55
|
19,95
|
| 10/03/2026 |
1.562.803 |
3,12%
|
19,59
|
19,59
|
20,585
|
20,14
|
| 09/03/2026 |
1.754.981 |
4,77%
|
18,52
|
18,28
|
19,60
|
19,53
|
| 06/03/2026 |
2.104.353 |
-5,43%
|
19,20
|
18,58
|
19,20
|
18,64
|
| 05/03/2026 |
2.126.293 |
-4,87%
|
20,20
|
19,50
|
20,60
|
19,71
|
| 04/03/2026 |
1.181.100 |
2,17%
|
20,73
|
20,51
|
21,07
|
20,72
|
| 03/03/2026 |
1.991.900 |
-6,59%
|
20,60
|
19,11
|
20,66
|
20,28
|
| 02/03/2026 |
1.548.920 |
0,84%
|
21,05
|
20,97
|
21,98
|
21,71
|
| 27/02/2026 |
2.402.963 |
-1,42%
|
21,72
|
21,385
|
21,88
|
21,53
|
| 26/02/2026 |
1.422.474 |
-2,24%
|
22,14
|
21,295
|
22,19
|
21,84
|
| 25/02/2026 |
1.561.476 |
-0,49%
|
22,57
|
22,065
|
22,87
|
22,34
|
| 24/02/2026 |
2.643.230 |
3,50%
|
21,66
|
21,31
|
22,555
|
22,45
|
| 23/02/2026 |
2.527.679 |
-5,49%
|
22,72
|
21,42
|
22,87
|
21,69
|
| 20/02/2026 |
3.223.461 |
6,84%
|
21,71
|
21,57
|
23,12
|
22,95
|
| 19/02/2026 |
3.086.873 |
6,55%
|
20,07
|
20,00
|
21,495
|
21,48
|
| 18/02/2026 |
2.060.650 |
2,39%
|
19,88
|
19,69
|
20,21
|
20,16
|
| 17/02/2026 |
1.339.122 |
-0,91%
|
19,47
|
19,245
|
20,06
|
19,69
|
| 13/02/2026 |
2.684.718 |
0,51%
|
19,97
|
18,66
|
20,24
|
19,87
|
| 12/02/2026 |
2.290.950 |
-2,56%
|
20,38
|
19,56
|
20,55
|
19,77
|
| 11/02/2026 |
1.978.372 |
1,86%
|
20,47
|
19,79
|
20,79
|
20,29
|
| 10/02/2026 |
2.502.923 |
-2,73%
|
20,49
|
19,69
|
20,74
|
19,92
|
| 09/02/2026 |
1.685.425 |
5,62%
|
19,39
|
19,38
|
20,55
|
20,48
|
