XP Inc (XP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 20/10/2025 |
1.638.714 |
5,50%
|
16,73
|
16,73
|
17,56
|
17,46
|
| 17/10/2025 |
1.898.360 |
0,85%
|
16,16
|
16,05
|
16,565
|
16,55
|
| 16/10/2025 |
2.283.425 |
-0,73%
|
16,50
|
16,375
|
16,915
|
16,41
|
| 15/10/2025 |
2.120.398 |
3,05%
|
16,11
|
16,095
|
16,745
|
16,53
|
| 14/10/2025 |
1.534.146 |
0,44%
|
15,64
|
15,64
|
16,195
|
16,04
|
| 13/10/2025 |
1.355.349 |
1,01%
|
16,08
|
15,85
|
16,145
|
15,97
|
| 10/10/2025 |
2.379.657 |
-2,77%
|
16,24
|
15,765
|
16,45
|
15,81
|
| 09/10/2025 |
1.569.911 |
0,31%
|
16,25
|
16,005
|
16,335
|
16,26
|
| 08/10/2025 |
3.524.162 |
-1,52%
|
16,66
|
16,005
|
16,73
|
16,21
|
| 07/10/2025 |
1.946.891 |
-3,86%
|
16,95
|
16,355
|
16,98
|
16,46
|
| 06/10/2025 |
1.624.147 |
-1,27%
|
17,44
|
17,065
|
17,45
|
17,12
|
| 03/10/2025 |
2.815.895 |
-1,31%
|
17,63
|
17,17
|
17,70
|
17,34
|
| 02/10/2025 |
3.661.388 |
-3,62%
|
18,43
|
17,52
|
18,55
|
17,57
|
| 01/10/2025 |
1.322.251 |
-2,98%
|
18,97
|
18,21
|
19,17
|
18,23
|
| 30/09/2025 |
2.457.290 |
-1,26%
|
19,08
|
18,54
|
19,21
|
18,79
|
| 29/09/2025 |
1.351.413 |
1,33%
|
19,02
|
18,895
|
19,19
|
19,03
|
| 26/09/2025 |
1.397.774 |
-0,42%
|
18,85
|
18,465
|
18,96
|
18,78
|
| 25/09/2025 |
2.261.626 |
-1,82%
|
18,99
|
18,84
|
19,415
|
18,86
|
| 24/09/2025 |
1.675.889 |
-1,44%
|
19,41
|
18,845
|
19,41
|
19,21
|
| 23/09/2025 |
1.329.496 |
0,05%
|
19,65
|
19,41
|
19,84
|
19,49
|
| 22/09/2025 |
1.740.572 |
-1,42%
|
19,62
|
19,265
|
19,65
|
19,48
|
| 19/09/2025 |
2.569.489 |
-1,74%
|
20,17
|
19,505
|
20,17
|
19,76
|
| 18/09/2025 |
1.447.450 |
0,80%
|
20,24
|
19,68
|
20,24
|
20,11
|
| 17/09/2025 |
2.019.574 |
4,23%
|
19,20
|
19,20
|
20,34
|
19,95
|
| 16/09/2025 |
1.759.423 |
2,08%
|
18,92
|
18,92
|
19,35
|
19,14
|
| 15/09/2025 |
1.198.066 |
-0,64%
|
19,00
|
18,745
|
19,13
|
18,75
|
| 12/09/2025 |
2.196.747 |
-0,21%
|
18,88
|
18,78
|
19,025
|
18,87
|
| 11/09/2025 |
1.728.141 |
1,34%
|
18,74
|
18,63
|
19,185
|
18,91
|
| 10/09/2025 |
2.386.137 |
2,47%
|
18,23
|
18,23
|
18,775
|
18,66
|
| 09/09/2025 |
1.287.140 |
-1,73%
|
18,46
|
18,205
|
18,69
|
18,21
|
| 08/09/2025 |
1.913.831 |
-2,01%
|
19,01
|
18,235
|
19,02
|
18,53
|
| 05/09/2025 |
1.531.209 |
5,64%
|
18,42
|
18,40
|
18,92
|
18,91
|
| 04/09/2025 |
1.144.340 |
0,51%
|
17,77
|
17,56
|
18,04
|
17,90
|
| 03/09/2025 |
2.967.468 |
-0,39%
|
18,00
|
17,77
|
18,015
|
17,81
|
| 02/09/2025 |
1.272.178 |
-1,43%
|
17,75
|
17,485
|
17,89
|
17,88
|
| 29/08/2025 |
3.281.382 |
-2,39%
|
18,46
|
18,055
|
18,54
|
18,14
|
| 28/08/2025 |
4.289.130 |
8,68%
|
17,41
|
17,41
|
18,86
|
18,585
|
| 27/08/2025 |
1.632.512 |
2,03%
|
16,75
|
16,66
|
17,11
|
17,10
|
| 26/08/2025 |
3.351.062 |
0,24%
|
16,63
|
16,58
|
16,83
|
16,76
|
| 25/08/2025 |
1.722.918 |
1,58%
|
16,54
|
16,44
|
16,925
|
16,72
|
| 22/08/2025 |
2.486.710 |
1,79%
|
16,19
|
16,14
|
16,795
|
16,46
|
| 21/08/2025 |
1.568.932 |
0,78%
|
16,00
|
15,89
|
16,21
|
16,17
|
| 20/08/2025 |
1.895.876 |
0,28%
|
16,09
|
15,98
|
16,375
|
16,045
|
| 19/08/2025 |
4.153.355 |
-8,57%
|
16,19
|
15,71
|
16,66
|
16,00
|
| 18/08/2025 |
1.707.447 |
-0,34%
|
17,65
|
17,43
|
17,75
|
17,50
|
| 15/08/2025 |
1.051.463 |
0,98%
|
17,49
|
17,415
|
17,76
|
17,56
|
| 14/08/2025 |
966.618 |
-0,57%
|
17,34
|
17,22
|
17,58
|
17,39
|
| 13/08/2025 |
905.160 |
0,34%
|
17,49
|
17,415
|
17,64
|
17,49
|
| 12/08/2025 |
1.195.424 |
4,37%
|
17,01
|
17,00
|
17,54
|
17,43
|
| 11/08/2025 |
1.400.632 |
-3,58%
|
17,27
|
16,63
|
17,33
|
16,70
|
| 08/08/2025 |
949.000 |
-0,12%
|
17,39
|
17,18
|
17,415
|
17,32
|
| 07/08/2025 |
2.923.172 |
1,17%
|
17,27
|
17,19
|
17,435
|
17,34
|
| 06/08/2025 |
1.611.576 |
2,27%
|
16,89
|
16,88
|
17,175
|
17,14
|
| 05/08/2025 |
1.741.307 |
0,42%
|
16,76
|
16,64
|
16,935
|
16,76
|
