XP Inc (XP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
1.448.509 |
4,02%
|
18,90
|
18,66
|
19,40
|
19,39
|
| 05/02/2026 |
1.985.108 |
-1,84%
|
18,97
|
18,49
|
19,27
|
18,64
|
| 04/02/2026 |
2.719.286 |
-4,28%
|
19,70
|
18,615
|
19,86
|
18,99
|
| 03/02/2026 |
2.254.319 |
0,15%
|
20,26
|
19,45
|
20,55
|
19,84
|
| 02/02/2026 |
2.331.192 |
1,54%
|
19,51
|
19,36
|
20,035
|
19,81
|
| 30/01/2026 |
2.925.330 |
-2,89%
|
19,98
|
19,16
|
20,08
|
19,51
|
| 29/01/2026 |
2.921.073 |
-1,52%
|
20,68
|
19,625
|
20,86
|
20,09
|
| 28/01/2026 |
4.548.413 |
0,99%
|
20,40
|
20,18
|
20,975
|
20,40
|
| 27/01/2026 |
2.926.539 |
1,35%
|
20,60
|
20,065
|
20,79
|
20,20
|
| 26/01/2026 |
1.613.744 |
-1,29%
|
20,09
|
19,89
|
20,44
|
19,93
|
| 23/01/2026 |
1.727.606 |
1,82%
|
19,65
|
19,42
|
20,24
|
20,19
|
| 22/01/2026 |
2.780.960 |
3,71%
|
19,57
|
19,52
|
20,345
|
19,83
|
| 21/01/2026 |
2.573.949 |
4,37%
|
18,45
|
18,45
|
19,175
|
19,12
|
| 20/01/2026 |
2.610.399 |
5,29%
|
17,27
|
17,20
|
18,34
|
18,32
|
| 16/01/2026 |
1.530.825 |
-0,06%
|
17,35
|
17,11
|
17,48
|
17,40
|
| 15/01/2026 |
1.246.865 |
0,40%
|
17,40
|
17,13
|
17,555
|
17,41
|
| 14/01/2026 |
2.224.254 |
1,94%
|
17,18
|
16,995
|
17,39
|
17,34
|
| 13/01/2026 |
1.490.106 |
-1,28%
|
17,10
|
16,845
|
17,30
|
17,01
|
| 12/01/2026 |
1.241.476 |
0,76%
|
16,98
|
16,92
|
17,32
|
17,23
|
| 09/01/2026 |
1.420.071 |
-0,35%
|
17,21
|
17,08
|
17,37
|
17,10
|
| 08/01/2026 |
1.311.099 |
1,90%
|
16,76
|
16,76
|
17,18
|
17,16
|
| 07/01/2026 |
1.539.653 |
-1,23%
|
16,88
|
16,48
|
17,005
|
16,84
|
| 06/01/2026 |
2.362.026 |
0,18%
|
17,29
|
16,775
|
17,515
|
17,05
|
| 20/11/2025 |
2.126.680 |
-4,83%
|
18,20
|
17,055
|
18,51
|
17,13
|
| 19/11/2025 |
2.173.556 |
-2,44%
|
18,40
|
17,97
|
18,66
|
18,00
|
| 18/11/2025 |
4.305.921 |
1,93%
|
18,56
|
18,26
|
18,98
|
18,45
|
| 17/11/2025 |
3.375.430 |
-3,00%
|
18,37
|
18,06
|
18,695
|
18,10
|
| 14/11/2025 |
2.228.500 |
-2,20%
|
18,96
|
18,615
|
19,245
|
18,66
|
| 13/11/2025 |
1.385.342 |
-0,68%
|
19,33
|
18,88
|
19,605
|
19,08
|
| 12/11/2025 |
2.459.921 |
-2,98%
|
19,78
|
18,94
|
19,78
|
19,21
|
| 11/11/2025 |
3.290.822 |
4,65%
|
19,42
|
19,42
|
20,195
|
19,80
|
| 10/11/2025 |
1.461.437 |
1,67%
|
18,88
|
18,72
|
19,08
|
18,92
|
| 07/11/2025 |
982.456 |
-0,16%
|
18,45
|
18,14
|
18,62
|
18,61
|
| 06/11/2025 |
1.283.259 |
0,65%
|
18,62
|
18,425
|
18,83
|
18,64
|
| 05/11/2025 |
1.592.887 |
2,32%
|
18,23
|
18,12
|
18,67
|
18,52
|
| 04/11/2025 |
1.956.525 |
-1,36%
|
18,22
|
17,91
|
18,24
|
18,10
|
| 03/11/2025 |
1.023.207 |
0,71%
|
18,28
|
18,05
|
18,465
|
18,35
|
| 31/10/2025 |
1.556.755 |
1,79%
|
17,93
|
17,92
|
18,23
|
18,22
|
| 30/10/2025 |
1.139.913 |
-1,68%
|
18,09
|
17,90
|
18,29
|
17,90
|
| 29/10/2025 |
1.458.483 |
1,87%
|
17,99
|
17,99
|
18,54
|
18,205
|
| 28/10/2025 |
1.314.244 |
1,36%
|
17,66
|
17,47
|
17,89
|
17,87
|
| 27/10/2025 |
1.035.546 |
0,34%
|
17,85
|
17,605
|
17,99
|
17,63
|
| 24/10/2025 |
1.333.807 |
2,27%
|
17,52
|
17,40
|
17,78
|
17,57
|
| 23/10/2025 |
1.247.677 |
2,51%
|
16,84
|
16,775
|
17,21
|
17,18
|
| 22/10/2025 |
816.211 |
-1,53%
|
17,03
|
16,665
|
17,04
|
16,76
|
| 21/10/2025 |
1.297.785 |
-2,52%
|
17,24
|
16,91
|
17,29
|
17,02
|
