XP Inc (XP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	6.267.550	-3,62%	23,33	23,00	24,44	23,72
27/02/2024	2.847.179	1,95%	24,10	23,94	24,64	24,58
26/02/2024	4.502.381	0,33%	24,20	23,90	24,495	24,11
23/02/2024	2.729.890	-2,95%	24,44	24,01	24,605	24,03
22/02/2024	3.562.405	1,48%	24,89	24,535	25,04	24,76
21/02/2024	3.575.270	-3,21%	24,86	24,34	25,065	24,40
20/02/2024	3.681.273	1,37%	24,86	24,86	25,41	25,21
19/02/2024	781.632	0,00%	24,82	24,73	25,20	24,87
16/02/2024	781.632	-0,88%	24,82	24,73	25,20	24,87
15/02/2024	1.312.621	0,00%	25,20	24,8701	25,225	25,09
14/02/2024	1.750.840	3,29%	24,74	24,74	25,24	25,09
13/02/2024	4.068.029	-2,96%	24,87	24,12	24,69	24,29
12/02/2024	1.453.553	0,32%	24,87	24,78	25,32	25,03
09/02/2024	2.032.997	1,18%	24,87	24,64	25,15	24,95
08/02/2024	3.064.379	-0,61%	24,81	24,40	24,855	24,66
07/02/2024	3.756.021	-1,35%	25,02	24,24	25,105	24,81
06/02/2024	2.675.142	-0,55%	26,03	24,992	25,615	25,15
05/02/2024	3.013.216	-3,69%	26,03	24,94	26,09	25,29
02/02/2024	3.340.034	4,21%	24,96	24,89	26,28	26,26
01/02/2024	2.656.776	2,52%	24,73	24,545	25,235	25,20
31/01/2024	3.641.457	-1,72%	25,33	24,43	25,48	24,579
30/01/2024	4.378.449	-4,76%	26,07	25,00	26,07	25,01
29/01/2024	4.181.484	1,90%	25,72	25,70	26,51	26,26
26/01/2024	2.608.672	1,62%	25,24	25,07	26,135	25,77
25/01/2024	2.907.194	-0,43%	25,60	24,68	25,61	25,36
24/01/2024	6.607.456	0,91%	25,78	25,26	26,7763	25,47
23/01/2024	2.322.904	-0,98%	25,11	25,09	25,95	25,24
22/01/2024	3.153.507	0,55%	25,11	24,91	25,76	25,49
19/01/2024	2.363.185	1,36%	24,76	24,62	25,36	25,35
18/01/2024	1.954.490	-1,81%	25,42	24,74	25,46	25,01
17/01/2024	2.245.345	-0,12%	25,23	24,87	25,47	25,47
16/01/2024	2.286.827	-1,20%	25,54	25,35	25,865	25,50
15/01/2024	1.930.855	2,34%	25,11	25,66	26,18	25,81
12/01/2024	1.930.855	2,34%	25,11	25,66	26,18	25,81
11/01/2024	2.264.492	0,80%	25,11	24,715	25,305	25,22
10/01/2024	2.638.136	0,28%	24,99	24,635	25,14	25,02
09/01/2024	2.823.139	-5,13%	25,74	24,861	25,87	24,95
08/01/2024	2.348.032	4,53%	25,09	25,18	26,335	26,31
05/01/2024	4.392.945	3,45%	25,09	24,745	25,365	25,17
04/01/2024	2.267.807	-2,68%	24,21	24,11	24,94	24,33
03/01/2024	3.155.483	-2,27%	25,15	24,94	25,385	25,00
02/01/2024	2.189.548	-1,88%	25,87	25,34	25,97	25,58
29/12/2023	597.300	-1,06%	26,40	26,025	26,43	26,07
28/12/2023	1.199.161	-1,61%	26,67	26,325	26,70	26,35
27/12/2023	1.482.020	1,75%	26,31	26,25	26,84	26,78
26/12/2023	1.159.664	0,61%	26,08	26,07	26,365	26,32
22/12/2023	1.882.436	0,93%	26,08	25,53	26,175	26,16
21/12/2023	2.270.744	-0,08%	26,32	25,645	26,53	25,92
20/12/2023	2.660.715	-2,66%	26,58	25,865	26,71	25,94
19/12/2023	3.050.780	2,42%	25,26	26,34	27,025	26,65
18/12/2023	3.706.834	6,03%	25,26	25,28	26,47	26,02
15/12/2023	21.893.139	-3,16%	25,26	23,93	25,89	24,54
14/12/2023	6.327.317	7,24%	24,75	24,75	25,90	25,34
13/12/2023	7.450.943	5,30%	22,78	22,64	23,815	23,63
12/12/2023	3.029.089	-0,66%	22,80	22,09	22,85	22,44
11/12/2023	3.957.088	-2,14%	23,68	23,19	23,78	23,32
08/12/2023	3.927.227	-1,12%	23,92	23,74	24,555	23,83
07/12/2023	2.597.753	1,95%	24,00	23,475	24,20	24,10
06/12/2023	2.529.374	-1,01%	24,00	23,29	24,18	23,64
05/12/2023	3.840.620	5,25%	23,53	23,45	24,285	23,88
04/12/2023	2.012.918	-5,14%	23,70	22,55	23,79	22,69
01/12/2023	2.224.897	2,71%	23,30	23,11	24,155	23,92
30/11/2023	2.623.349	-0,51%	23,00	22,83	23,42	23,29
29/11/2023	3.377.920	-0,34%	23,48	23,39	23,83	23,41
28/11/2023	3.503.879	1,60%	23,19	23,09	24,115	23,49
27/11/2023	2.541.268	-0,94%	23,17	22,99	23,51	23,12
24/11/2023	1.797.830	0,65%	23,17	23,005	23,48	23,34
23/11/2023	1.675.636	1,27%	23,17	23,005	23,535	23,19
22/11/2023	1.674.789	1,27%	23,17	23,005	23,535	23,19
21/11/2023	3.004.157	-2,43%	22,97	22,54	23,12	22,90
20/11/2023	2.135.359	0,00%	23,57	23,125	23,845	23,47
17/11/2023	3.930.956	0,69%	23,36	23,03	23,92	23,47
16/11/2023	4.467.734	-0,43%	23,09	22,75	23,635	23,31
15/11/2023	3.311.640	4,56%	22,54	22,54	23,855	23,41
14/11/2023	4.834.886	0,77%	23,50	22,20	23,68	22,39
13/11/2023	3.634.529	0,00%	22,12	21,79	23,22	22,38
10/11/2023	2.395.745	3,90%	21,95	21,68	22,57	22,38
09/11/2023	1.848.230	-1,60%	22,09	21,34	22,185	21,54
08/11/2023	2.566.844	-1,04%	21,33	21,805	22,34	21,89
07/11/2023	3.027.696	5,94%	21,33	20,95	22,11	22,12
06/11/2023	1.286.100	-2,75%	21,46	20,685	21,4675	20,88
03/11/2023	3.060.414	4,02%	21,26	21,18	22,115	21,47
02/11/2023	3.502.965	1,53%	20,25	19,97	20,665	20,64
01/11/2023	1.913.109	1,65%	20,25	20,01	20,46	20,33
31/10/2023	1.580.019	2,25%	19,64	19,555	20,0975	20,00
30/10/2023	2.966.935	-3,60%	20,62	19,515	20,63	19,56
27/10/2023	735.087	-0,95%	20,74	20,135	20,87	20,295
26/10/2023	1.742.861	2,25%	20,07	20,07	20,69	20,49
25/10/2023	4.433.830	-3,98%	20,07	19,42	20,10	20,04
24/10/2023	1.857.625	-2,61%	21,01	20,801	21,83	20,87
23/10/2023	1.822.030	1,37%	21,01	20,76	21,605	21,43
20/10/2023	2.342.199	1,29%	20,81	20,575	21,305	21,15
19/10/2023	2.184.657	0,68%	21,17	20,62	21,225	20,88
18/10/2023	2.958.855	-3,23%	21,17	20,355	21,69	20,69
17/10/2023	2.427.288	-0,84%	21,30	20,95	21,69	21,38
16/10/2023	2.450.392	0,70%	21,97	21,16	21,765	21,56
13/10/2023	2.338.839	0,09%	21,97	20,92	21,55	21,41
12/10/2023	1.576.018	-2,46%	21,97	21,245	21,97	21,39
11/10/2023	2.257.177	-1,70%	22,47	21,60	22,59	21,93
10/10/2023	2.484.276	1,59%	22,23	21,935	22,605	22,31