XP Inc (XP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.923.881	0,00%	21,70	21,36	22,07	21,96
06/10/2023	3.366.199	-1,35%	21,67	20,90	22,04	21,96
05/10/2023	2.396.375	1,04%	22,02	21,64	22,32	22,26
04/10/2023	3.133.526	2,99%	22,71	21,29	22,15	22,03
03/10/2023	7.804.387	-6,59%	22,71	21,30	22,755	21,39
02/10/2023	2.554.375	-0,65%	22,82	22,685	23,27	22,90
29/09/2023	1.675.507	0,31%	23,36	22,935	23,38	23,05
28/09/2023	2.781.291	3,85%	22,01	22,01	23,03	22,94
27/09/2023	5.724.492	-2,77%	22,96	21,69	22,86	22,09
26/09/2023	2.825.020	-2,20%	22,96	22,52	23,255	22,72
25/09/2023	2.368.502	-0,64%	23,23	22,96	23,405	23,23
22/09/2023	1.710.671	-0,81%	23,70	23,315	23,85	23,38
21/09/2023	3.738.024	-6,36%	25,54	23,40	24,09	23,57
20/09/2023	2.328.895	-0,87%	25,54	25,14	25,79	25,17
19/09/2023	2.206.885	-4,01%	26,41	25,375	26,44	25,39
18/09/2023	2.677.067	0,34%	25,73	25,77	26,66	26,45
15/09/2023	18.807.480	2,73%	25,73	25,73	26,9688	26,36
14/09/2023	3.636.842	-0,77%	25,75	25,21	25,85	25,66
13/09/2023	2.911.527	3,15%	24,76	25,375	26,28	25,86
12/09/2023	1.475.086	0,56%	24,76	24,6301	25,545	25,07
11/09/2023	4.045.296	2,64%	24,63	24,03	24,99	24,93
08/09/2023	6.489.275	-0,84%	25,05	24,27	25,3681	24,87
07/09/2023	1.958.463	-0,71%	25,08	24,69	25,34	25,08
06/09/2023	3.123.386	-0,79%	26,22	24,7912	25,97	25,26
05/09/2023	2.435.758	-3,38%	26,22	25,2398	26,22	25,46
04/09/2023	7.460.223	3,99%	25,55	25,54	26,66	26,35
01/09/2023	7.460.223	3,99%	25,55	25,54	26,66	26,35
31/08/2023	2.343.247	-3,06%	26,09	25,055	26,09	25,34
30/08/2023	1.845.337	-1,36%	26,40	25,90	26,58	26,14
29/08/2023	3.061.196	2,40%	25,73	25,56	26,58	26,50
28/08/2023	2.370.771	0,62%	25,73	25,56	26,04	25,88
25/08/2023	2.347.913	-1,94%	26,09	25,30	26,12	25,74
24/08/2023	3.038.209	-4,41%	27,46	26,06	27,50	26,25
23/08/2023	2.511.974	4,73%	26,44	26,38	27,71	27,46
22/08/2023	1.907.413	3,19%	25,92	25,66	26,31	26,22
21/08/2023	2.127.546	2,13%	24,10	24,70	25,495	25,41
18/08/2023	2.309.999	5,29%	24,10	23,875	25,06	24,88
17/08/2023	3.071.812	-4,60%	24,75	23,575	25,60	23,63
16/08/2023	2.339.910	0,16%	24,75	24,65	25,60	24,77
15/08/2023	3.646.004	-2,64%	25,34	23,9711	25,98	24,73
14/08/2023	2.296.539	0,32%	25,50	24,59	25,47	25,40
11/08/2023	1.886.170	-1,36%	25,50	25,175	25,71	25,32
10/08/2023	2.027.017	-1,04%	26,17	25,55	26,85	25,67
09/08/2023	1.920.567	-1,18%	26,20	25,72	26,24	25,94
08/08/2023	2.059.291	0,31%	25,69	25,15	26,257	26,25
07/08/2023	2.079.258	-0,70%	26,49	25,935	26,57	26,17
04/08/2023	2.029.775	-0,54%	26,56	25,91	26,83	26,356
03/08/2023	4.255.087	0,27%	26,79	25,99	27,36	26,50
02/08/2023	1.927.759	-1,49%	26,38	25,68	26,615	26,43
01/08/2023	1.851.364	-0,67%	26,51	25,90	27,00	26,83
31/07/2023	2.003.062	2,31%	27,14	26,62	27,34	27,01
28/07/2023	3.014.868	0,00%	26,93	26,00	27,00	26,40
27/07/2023	1.661.832	-3,23%	27,25	26,29	27,28	26,40
26/07/2023	1.666.870	2,10%	26,82	26,7301	27,41	27,28
25/07/2023	2.213.414	-0,96%	27,33	26,50	27,67	26,72
24/07/2023	3.645.334	2,63%	25,67	26,115	27,215	26,98
21/07/2023	3.646.855	4,37%	25,67	25,35	26,445	26,29
20/07/2023	6.365.930	5,75%	24,07	23,99	25,37	25,19
19/07/2023	2.605.624	-0,04%	23,51	23,45	24,03	23,82
18/07/2023	2.234.903	1,62%	23,53	23,345	24,40	23,83
17/07/2023	1.322.320	2,58%	22,93	22,73	23,47	23,45
14/07/2023	3.132.352	-1,76%	23,16	22,50	23,295	22,86
13/07/2023	2.775.325	-0,51%	23,67	23,11	23,97	23,27
12/07/2023	1.822.343	1,04%	23,71	23,27	24,09	23,39
11/07/2023	2.879.726	1,76%	22,52	22,02	23,265	23,15
10/07/2023	3.133.870	-3,81%	23,16	22,665	23,35	22,75
07/07/2023	3.225.614	4,00%	23,16	22,63	23,88	23,65
06/07/2023	2.821.769	-3,52%	23,16	22,63	23,33	22,74
05/07/2023	1.853.291	-0,67%	23,59	23,20	23,80	23,57
04/07/2023	1.932.667	1,15%	23,59	23,37	24,035	23,73
03/07/2023	1.932.667	1,15%	23,59	23,37	24,035	23,73
30/06/2023	2.667.002	1,87%	23,33	23,33	23,99	23,46
29/06/2023	2.189.344	1,81%	22,98	22,795	23,40	23,03
28/06/2023	2.688.238	0,76%	22,40	22,345	23,00	22,62
27/06/2023	6.255.108	-2,52%	23,17	21,68	22,89	22,45
26/06/2023	2.402.816	-1,79%	23,17	22,88	23,61	23,03
23/06/2023	18.772.656	-0,80%	23,26	23,2111	23,93	23,45
22/06/2023	6.308.296	-3,59%	24,64	23,62	24,64	23,64
21/06/2023	3.424.534	3,81%	23,04	23,28	24,735	24,52
20/06/2023	4.372.275	6,73%	23,04	22,54	23,79	23,62
19/06/2023	3.115.197	1,24%	21,57	21,52	22,57	22,13
16/06/2023	3.115.197	1,24%	21,57	21,52	22,57	22,13
15/06/2023	2.655.542	3,41%	21,14	21,14	21,875	21,86
14/06/2023	2.822.742	3,53%	20,50	20,48	21,22	21,14
13/06/2023	3.103.485	-3,63%	21,33	20,37	21,385	20,42
12/06/2023	2.712.906	3,11%	20,65	20,53	21,325	21,19
09/06/2023	6.355.954	0,15%	20,56	20,425	21,20	20,55
08/06/2023	1.881.480	2,75%	19,47	19,82	20,695	20,52
07/06/2023	8.584.930	3,26%	19,47	19,185	19,99	19,97
06/06/2023	7.793.888	2,44%	19,05	19,045	20,055	19,34
05/06/2023	1.667.486	-0,74%	18,93	18,445	18,99	18,88
02/06/2023	2.251.507	5,43%	18,43	18,46	19,29	19,02
01/06/2023	6.140.918	2,21%	17,88	17,715	18,065	18,04
31/05/2023	3.000.444	-4,65%	18,93	17,88	18,93	17,65
30/05/2023	3.000.444	-4,65%	18,93	17,88	18,93	18,03
29/05/2023	3.361.021	2,72%	18,53	18,20	19,145	18,91
26/05/2023	3.361.021	2,72%	18,53	18,20	19,145	18,91
25/05/2023	2.724.211	3,95%	18,25	18,09	18,597	18,41
24/05/2023	4.606.892	1,14%	17,78	17,56	18,015	17,71
23/05/2023	5.796.610	-1,02%	17,78	17,49	18,49	17,51