XP Inc (XP)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 13/03/2025 |
3.325.722 |
-1,77%
|
14,00
|
13,68
|
14,20
|
13,89
|
| 12/03/2025 |
6.810.489 |
-5,48%
|
14,78
|
13,46
|
14,995
|
14,14
|
| 11/03/2025 |
2.125.403 |
-1,25%
|
15,13
|
14,685
|
15,18
|
14,96
|
| 10/03/2025 |
2.652.434 |
-1,81%
|
15,27
|
14,995
|
15,47
|
15,15
|
| 07/03/2025 |
2.677.092 |
6,05%
|
14,55
|
14,535
|
15,43
|
15,43
|
| 06/03/2025 |
1.321.304 |
1,39%
|
14,29
|
14,28
|
14,67
|
14,55
|
| 05/03/2025 |
1.116.758 |
2,06%
|
14,18
|
14,06
|
14,385
|
14,35
|
| 04/03/2025 |
1.760.063 |
0,36%
|
13,89
|
13,655
|
14,24
|
14,06
|
| 03/03/2025 |
1.505.343 |
-0,99%
|
14,31
|
13,93
|
14,45
|
14,01
|
| 28/02/2025 |
3.557.509 |
-2,41%
|
14,22
|
14,005
|
14,50
|
14,15
|
| 27/02/2025 |
1.530.176 |
-1,23%
|
14,68
|
14,39
|
14,90
|
14,50
|
| 26/02/2025 |
1.413.377 |
-0,27%
|
14,80
|
14,61
|
15,025
|
14,68
|
| 25/02/2025 |
1.628.534 |
1,10%
|
14,62
|
14,49
|
14,85
|
14,72
|
| 24/02/2025 |
1.857.707 |
-0,61%
|
14,59
|
14,54
|
14,94
|
14,56
|
| 21/02/2025 |
1.914.091 |
-2,66%
|
15,05
|
14,635
|
15,05
|
14,65
|
| 20/02/2025 |
2.169.108 |
1,48%
|
14,93
|
14,88
|
15,425
|
15,05
|
| 19/02/2025 |
1.671.433 |
-1,26%
|
15,21
|
14,545
|
15,24
|
14,83
|
| 18/02/2025 |
2.613.845 |
1,90%
|
14,72
|
14,72
|
15,18
|
15,02
|
| 17/02/2025 |
2.628.899 |
0,00%
|
14,51
|
14,51
|
15,05
|
14,74
|
| 14/02/2025 |
2.628.899 |
2,79%
|
14,51
|
14,51
|
15,05
|
14,74
|
| 13/02/2025 |
1.097.471 |
0,14%
|
14,30
|
14,17
|
14,445
|
14,34
|
| 12/02/2025 |
1.674.995 |
0,49%
|
14,09
|
14,01
|
14,33
|
14,32
|
| 11/02/2025 |
1.472.683 |
0,78%
|
14,11
|
13,99
|
14,365
|
14,25
|
| 10/02/2025 |
1.006.690 |
1,51%
|
14,11
|
13,95
|
14,205
|
14,14
|
| 07/02/2025 |
1.157.179 |
-1,55%
|
14,17
|
13,78
|
14,31
|
13,93
|
| 06/02/2025 |
1.430.436 |
1,43%
|
14,07
|
13,94
|
14,325
|
14,15
|
| 05/02/2025 |
2.102.044 |
-0,36%
|
13,90
|
13,77
|
14,055
|
13,95
|
| 04/02/2025 |
1.515.621 |
1,38%
|
13,74
|
13,67
|
14,135
|
14,00
|
| 03/02/2025 |
1.500.383 |
1,17%
|
13,24
|
13,16
|
13,855
|
13,81
|
| 31/01/2025 |
1.985.196 |
-2,50%
|
13,97
|
13,575
|
14,09
|
13,65
|
| 30/01/2025 |
2.480.147 |
5,18%
|
13,51
|
13,50
|
14,12
|
14,00
|
| 29/01/2025 |
1.716.824 |
0,08%
|
13,24
|
13,21
|
13,39
|
13,31
|
| 28/01/2025 |
1.926.445 |
1,22%
|
13,11
|
13,05
|
13,38
|
13,30
|
| 27/01/2025 |
2.050.519 |
2,74%
|
12,85
|
12,75
|
13,165
|
13,14
|
| 24/01/2025 |
2.380.610 |
4,84%
|
12,60
|
12,51
|
12,865
|
12,79
|
| 23/01/2025 |
2.402.752 |
0,99%
|
12,16
|
12,00
|
12,34
|
12,20
|
| 22/01/2025 |
3.932.159 |
5,87%
|
11,50
|
11,47
|
12,17
|
12,08
|
| 21/01/2025 |
6.057.751 |
-4,84%
|
12,06
|
10,90
|
12,07
|
11,41
|
| 20/01/2025 |
1.184.042 |
0,00%
|
12,11
|
11,905
|
12,14
|
11,99
|
| 17/01/2025 |
1.184.042 |
0,00%
|
12,11
|
11,905
|
12,14
|
11,99
|
| 16/01/2025 |
1.641.915 |
0,59%
|
11,90
|
11,655
|
12,11
|
11,99
|
| 15/01/2025 |
2.017.576 |
4,47%
|
11,61
|
11,61
|
11,93
|
11,92
|
| 14/01/2025 |
2.984.191 |
-1,21%
|
11,57
|
11,15
|
11,62
|
11,41
|
| 13/01/2025 |
3.097.703 |
3,49%
|
11,04
|
11,01
|
11,55
|
11,55
|
| 10/01/2025 |
1.939.903 |
1,00%
|
11,10
|
11,03
|
11,285
|
11,16
|
| 09/01/2025 |
5.845.883 |
0,27%
|
11,01
|
10,82
|
11,18
|
11,05
|
