XP Inc (XP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 04/08/2025 |
1.344.987 |
2,05%
|
16,54
|
16,54
|
16,80
|
16,69
|
| 01/08/2025 |
1.711.520 |
1,33%
|
16,18
|
16,13
|
16,56
|
16,355
|
| 31/07/2025 |
1.667.424 |
-1,71%
|
16,29
|
16,12
|
16,425
|
16,14
|
| 30/07/2025 |
1.512.908 |
0,12%
|
16,31
|
16,14
|
16,555
|
16,42
|
| 29/07/2025 |
1.296.500 |
1,11%
|
16,30
|
16,245
|
16,485
|
16,40
|
| 28/07/2025 |
1.224.699 |
-2,05%
|
16,51
|
16,145
|
16,53
|
16,22
|
| 25/07/2025 |
1.288.823 |
-0,54%
|
16,71
|
16,455
|
16,745
|
16,56
|
| 24/07/2025 |
1.327.251 |
-1,83%
|
16,90
|
16,595
|
16,90
|
16,65
|
| 23/07/2025 |
1.447.726 |
0,83%
|
16,87
|
16,75
|
17,08
|
16,96
|
| 22/07/2025 |
1.713.971 |
-0,83%
|
17,02
|
16,82
|
17,245
|
16,82
|
| 21/07/2025 |
1.889.652 |
-1,22%
|
17,23
|
16,91
|
17,23
|
16,96
|
| 18/07/2025 |
2.431.507 |
-5,24%
|
18,15
|
17,045
|
18,17
|
17,17
|
| 17/07/2025 |
2.509.574 |
-0,88%
|
18,13
|
17,955
|
18,33
|
18,12
|
| 16/07/2025 |
1.411.814 |
0,33%
|
18,27
|
18,02
|
18,355
|
18,28
|
| 15/07/2025 |
2.075.007 |
1,45%
|
18,11
|
18,025
|
18,32
|
18,22
|
| 14/07/2025 |
1.260.503 |
-1,64%
|
18,26
|
17,905
|
18,32
|
17,96
|
| 11/07/2025 |
1.573.954 |
-1,88%
|
18,52
|
18,225
|
18,58
|
18,26
|
| 10/07/2025 |
1.936.215 |
-3,02%
|
18,84
|
18,33
|
18,90
|
18,61
|
| 09/07/2025 |
1.388.445 |
-0,72%
|
19,37
|
19,18
|
19,46
|
19,19
|
| 08/07/2025 |
1.662.039 |
-0,77%
|
19,58
|
19,29
|
19,665
|
19,33
|
| 07/07/2025 |
1.518.162 |
-1,62%
|
19,67
|
19,42
|
19,69
|
19,48
|
| 04/07/2025 |
2.509.620 |
-1,52%
|
19,73
|
19,50
|
19,965
|
19,80
|
| 03/07/2025 |
1.330.330 |
0,76%
|
19,73
|
19,67
|
19,96
|
19,80
|
| 02/07/2025 |
1.814.567 |
-0,76%
|
19,77
|
19,48
|
19,85
|
19,65
|
| 01/07/2025 |
1.250.854 |
-1,98%
|
20,06
|
19,735
|
20,21
|
19,80
|
| 30/06/2025 |
1.335.427 |
2,54%
|
19,75
|
19,71
|
20,23
|
20,20
|
| 27/06/2025 |
2.026.922 |
1,78%
|
19,40
|
19,40
|
19,815
|
19,70
|
| 26/06/2025 |
1.723.644 |
0,44%
|
19,40
|
19,20
|
19,595
|
19,355
|
| 25/06/2025 |
1.505.111 |
-0,72%
|
19,44
|
19,22
|
19,54
|
19,27
|
| 24/06/2025 |
1.461.014 |
0,83%
|
19,48
|
19,34
|
19,725
|
19,41
|
| 23/06/2025 |
1.917.199 |
-1,43%
|
19,10
|
18,99
|
19,365
|
19,25
|
| 20/06/2025 |
1.839.346 |
-1,61%
|
19,81
|
19,405
|
19,825
|
19,53
|
| 19/06/2025 |
2.794.227 |
1,01%
|
19,91
|
19,705
|
20,05
|
19,85
|
| 18/06/2025 |
1.133.115 |
-0,30%
|
19,91
|
19,705
|
20,03
|
19,85
|
| 17/06/2025 |
1.419.419 |
-0,60%
|
20,03
|
19,72
|
20,15
|
19,91
|
| 16/06/2025 |
1.441.453 |
1,99%
|
19,85
|
19,85
|
20,31
|
20,03
|
| 13/06/2025 |
1.463.784 |
-0,46%
|
19,59
|
19,54
|
19,81
|
19,64
|
| 12/06/2025 |
2.195.167 |
-4,32%
|
19,84
|
19,595
|
20,07
|
19,73
|
| 11/06/2025 |
2.375.697 |
3,31%
|
19,97
|
19,74
|
20,64
|
20,62
|
| 10/06/2025 |
1.436.302 |
2,36%
|
20,05
|
19,795
|
20,19
|
19,96
|
| 09/06/2025 |
1.697.305 |
-1,07%
|
19,70
|
19,40
|
19,865
|
19,50
|
| 06/06/2025 |
1.717.089 |
-0,35%
|
19,80
|
19,475
|
19,805
|
19,71
|
| 05/06/2025 |
1.490.875 |
1,02%
|
19,67
|
19,62
|
19,925
|
19,78
|
| 04/06/2025 |
1.829.823 |
1,35%
|
19,96
|
19,425
|
20,31
|
19,58
|
| 03/06/2025 |
2.021.638 |
-0,87%
|
19,25
|
19,08
|
19,475
|
19,32
|
| 02/06/2025 |
1.679.008 |
0,67%
|
19,36
|
19,20
|
19,51
|
19,49
|
