XP Inc (XP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 30/05/2025 |
2.469.374 |
0,57%
|
19,21
|
19,03
|
19,39
|
19,36
|
| 29/05/2025 |
1.846.994 |
-1,08%
|
19,59
|
19,195
|
19,69
|
19,25
|
| 28/05/2025 |
2.084.986 |
1,09%
|
19,46
|
19,29
|
19,68
|
19,46
|
| 27/05/2025 |
1.805.755 |
3,27%
|
19,00
|
18,83
|
19,255
|
19,25
|
| 23/05/2025 |
1.856.427 |
-0,27%
|
18,29
|
18,06
|
18,815
|
18,64
|
| 22/05/2025 |
3.150.674 |
0,21%
|
18,58
|
18,56
|
19,095
|
18,69
|
| 21/05/2025 |
3.861.999 |
0,48%
|
18,72
|
18,48
|
19,84
|
18,65
|
| 20/05/2025 |
2.545.918 |
-0,38%
|
18,37
|
18,37
|
18,855
|
18,56
|
| 19/05/2025 |
2.033.145 |
-0,75%
|
18,52
|
18,42
|
18,66
|
18,63
|
| 16/05/2025 |
1.693.326 |
0,97%
|
18,53
|
18,44
|
18,78
|
18,77
|
| 15/05/2025 |
3.094.695 |
-1,69%
|
18,87
|
18,535
|
18,94
|
18,59
|
| 14/05/2025 |
2.854.463 |
2,05%
|
18,53
|
18,35
|
19,095
|
18,91
|
| 13/05/2025 |
3.777.357 |
3,52%
|
18,39
|
18,19
|
18,695
|
18,53
|
| 12/05/2025 |
2.825.930 |
0,17%
|
18,02
|
17,64
|
18,09
|
17,90
|
| 09/05/2025 |
2.653.850 |
1,59%
|
17,72
|
17,605
|
17,97
|
17,87
|
| 08/05/2025 |
3.035.461 |
11,05%
|
16,18
|
16,18
|
17,645
|
17,59
|
| 07/05/2025 |
1.574.527 |
0,32%
|
15,80
|
15,515
|
15,85
|
15,84
|
| 06/05/2025 |
1.231.003 |
-0,63%
|
15,84
|
15,765
|
16,11
|
15,79
|
| 05/05/2025 |
1.094.817 |
-1,79%
|
16,12
|
15,845
|
16,23
|
15,89
|
| 02/05/2025 |
1.352.810 |
1,31%
|
16,17
|
15,99
|
16,26
|
16,18
|
| 01/05/2025 |
856.227 |
-0,81%
|
16,17
|
15,825
|
16,21
|
15,97
|
| 30/04/2025 |
1.641.863 |
-0,37%
|
15,86
|
15,72
|
16,105
|
16,10
|
| 29/04/2025 |
1.181.064 |
-0,31%
|
16,26
|
16,145
|
16,395
|
16,16
|
| 28/04/2025 |
1.570.411 |
1,57%
|
16,05
|
15,905
|
16,29
|
16,21
|
| 25/04/2025 |
2.237.168 |
2,57%
|
15,57
|
15,52
|
16,025
|
15,96
|
| 24/04/2025 |
4.376.547 |
3,32%
|
15,24
|
14,91
|
15,61
|
15,56
|
| 23/04/2025 |
2.107.163 |
4,01%
|
14,88
|
14,74
|
15,205
|
15,06
|
| 22/04/2025 |
1.178.017 |
4,25%
|
14,04
|
14,03
|
14,52
|
14,48
|
| 21/04/2025 |
878.715 |
-0,50%
|
13,87
|
13,72
|
14,03
|
13,89
|
| 17/04/2025 |
1.791.496 |
2,12%
|
13,75
|
13,72
|
14,045
|
13,96
|
| 16/04/2025 |
1.545.780 |
-0,44%
|
13,73
|
13,56
|
13,88
|
13,67
|
| 15/04/2025 |
1.532.390 |
0,00%
|
13,84
|
13,695
|
13,965
|
13,73
|
| 14/04/2025 |
1.610.538 |
2,01%
|
13,71
|
13,575
|
13,89
|
13,73
|
| 11/04/2025 |
2.282.396 |
4,18%
|
13,04
|
12,79
|
13,525
|
13,46
|
| 10/04/2025 |
1.610.614 |
-3,65%
|
13,23
|
12,52
|
13,42
|
12,92
|
| 09/04/2025 |
2.932.004 |
5,67%
|
12,51
|
12,235
|
13,53
|
13,41
|
| 08/04/2025 |
2.809.468 |
-0,55%
|
13,30
|
12,615
|
13,375
|
12,69
|
| 07/04/2025 |
4.440.162 |
-1,77%
|
12,60
|
12,20
|
13,38
|
12,76
|
| 04/04/2025 |
2.505.976 |
-8,71%
|
13,66
|
12,82
|
13,74
|
12,99
|
| 03/04/2025 |
3.262.062 |
1,43%
|
13,93
|
13,79
|
14,385
|
14,23
|
| 02/04/2025 |
2.031.186 |
-0,85%
|
14,08
|
13,805
|
14,19
|
14,03
|
| 01/04/2025 |
1.564.945 |
2,91%
|
14,10
|
13,895
|
14,20
|
14,15
|
| 31/03/2025 |
2.686.266 |
-7,09%
|
14,33
|
13,74
|
14,36
|
13,75
|
| 28/03/2025 |
3.565.854 |
0,89%
|
14,58
|
14,25
|
15,12
|
14,80
|
| 27/03/2025 |
1.487.397 |
-1,28%
|
14,80
|
14,645
|
15,025
|
14,67
|
| 26/03/2025 |
1.485.113 |
1,43%
|
14,77
|
14,48
|
14,875
|
14,86
|
| 25/03/2025 |
2.765.423 |
-0,61%
|
14,93
|
14,49
|
15,10
|
14,65
|
| 24/03/2025 |
1.656.706 |
-2,58%
|
15,17
|
14,74
|
15,17
|
14,74
|
| 21/03/2025 |
2.767.539 |
-0,53%
|
15,15
|
15,04
|
15,305
|
15,13
|
| 20/03/2025 |
2.087.612 |
-3,06%
|
15,51
|
15,165
|
15,54
|
15,21
|
| 19/03/2025 |
2.475.734 |
2,75%
|
15,36
|
15,295
|
15,855
|
15,69
|
| 18/03/2025 |
1.863.839 |
-1,23%
|
15,73
|
15,26
|
15,78
|
15,27
|
| 17/03/2025 |
4.075.102 |
5,39%
|
14,89
|
14,81
|
15,565
|
15,46
|
| 14/03/2025 |
4.662.157 |
5,62%
|
14,11
|
14,07
|
14,765
|
14,67
|
