XP Inc (XP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	5.080.172	2,43%	17,31	17,25	17,96	17,69
19/05/2023	4.398.642	5,11%	16,43	16,38	17,33	17,27
18/05/2023	3.426.079	-1,79%	16,40	15,98	16,51	16,43
17/05/2023	7.846.889	4,83%	16,04	15,55	16,81	16,73
16/05/2023	5.091.389	1,33%	16,70	15,62	17,22	15,96
15/05/2023	5.615.996	-1,04%	15,45	15,38	16,055	15,22
12/05/2023	2.126.448	-0,97%	15,38	15,22	15,52	15,38
11/05/2023	2.970.233	-0,96%	15,70	15,4145	15,69	15,53
10/05/2023	5.107.561	3,64%	15,32	15,215	15,76	15,68
09/05/2023	3.574.637	1,75%	14,81	14,71	15,48	15,13
08/05/2023	2.417.968	-0,27%	14,81	14,68	15,08	14,87
05/05/2023	4.312.560	7,50%	14,22	14,015	14,945	14,91
04/05/2023	2.604.293	3,35%	13,59	13,285	14,06	13,87
03/05/2023	1.334.546	0,83%	13,38	13,35	13,715	13,42
02/05/2023	2.465.608	-5,94%	14,04	13,225	14,15	13,31
01/05/2023	1.007.937	-0,98%	14,33	13,845	14,40	14,15
28/04/2023	2.231.775	1,78%	13,98	13,86	14,51	14,29
27/04/2023	3.600.785	5,49%	13,46	13,45	14,28	14,04
26/04/2023	3.810.001	-1,48%	13,16	12,79	13,46	13,31
25/04/2023	2.433.305	-1,60%	13,63	13,24	13,665	13,51
24/04/2023	1.457.324	2,08%	13,65	13,41	13,835	13,73
21/04/2023	798.549	-0,74%	13,51	13,275	13,53	13,45
20/04/2023	1.440.905	1,20%	13,33	13,26	13,675	13,55
19/04/2023	4.348.117	-4,70%	13,74	13,11	13,75	13,39
18/04/2023	2.173.063	2,33%	13,65	13,5801	14,06	14,05
17/04/2023	1.488.074	-1,01%	13,84	13,59	13,93	13,73
14/04/2023	3.342.981	-0,14%	13,75	13,62	14,27	13,87
13/04/2023	6.267.199	7,51%	13,12	13,08	14,185	13,89
12/04/2023	11.604.840	5,04%	12,55	12,47	13,355	12,92
11/04/2023	11.410.814	12,43%	11,63	11,39	12,3885	12,30
10/04/2023	1.990.307	1,02%	10,79	10,72	11,01	10,94
06/04/2023	1.601.950	-1,55%	11,01	10,77	11,06	10,83
05/04/2023	4.506.241	0,83%	10,79	10,7201	11,07	11,00
04/04/2023	2.056.673	-2,24%	11,25	10,85	11,32	10,91
03/04/2023	2.828.252	-5,98%	11,75	11,12	11,78	11,16
31/03/2023	4.285.686	-1,41%	11,97	11,635	12,25	11,87
30/03/2023	2.864.894	1,26%	12,38	11,95	12,58	12,04
29/03/2023	2.451.800	-0,25%	11,94	11,66	12,07	11,89
28/03/2023	4.392.731	6,24%	11,26	11,26	12,00	11,92
27/03/2023	3.564.235	2,75%	11,22	11,00	11,48	11,22
24/03/2023	1.680.427	2,54%	10,57	10,5587	11,155	10,92
23/03/2023	2.737.416	-6,42%	11,54	10,51	11,57	10,65
22/03/2023	3.196.960	-3,40%	11,86	11,36	11,92	11,38
21/03/2023	3.338.883	2,70%	11,62	11,56	11,875	11,78
20/03/2023	3.577.334	-3,78%	11,98	11,3209	11,98	11,47
17/03/2023	5.321.116	2,49%	11,67	11,24	12,01	11,92
16/03/2023	5.500.636	6,11%	10,88	10,80	11,79	11,63
15/03/2023	3.207.862	0,37%	10,59	10,30	10,965	10,96
14/03/2023	4.405.055	-0,18%	11,34	10,74	11,46	10,92
13/03/2023	3.915.961	-3,36%	11,00	10,70	11,295	10,94
10/03/2023	3.925.354	-8,34%	12,00	11,30	12,00	11,32
09/03/2023	3.580.267	-4,34%	12,97	12,33	13,14	12,35
08/03/2023	6.290.779	8,12%	12,36	12,245	12,98	12,91
07/03/2023	2.882.281	0,17%	11,89	11,62	11,985	11,94
06/03/2023	3.648.214	3,74%	11,51	11,47	12,17	11,92
03/03/2023	2.870.394	-0,17%	11,52	11,46	11,83	11,49
02/03/2023	3.708.185	-3,60%	11,66	11,48	11,84	11,51
01/03/2023	4.947.505	-3,87%	12,35	11,70	12,42	11,94
28/02/2023	3.976.496	0,49%	12,35	12,105	12,505	12,42
27/02/2023	4.299.976	-2,39%	12,95	12,34	12,96	12,64
24/02/2023	2.174.350	-2,19%	13,01	12,72	13,09	12,95
23/02/2023	2.671.417	0,53%	13,35	13,085	13,475	13,24
22/02/2023	4.304.721	-0,60%	13,28	12,79	13,44	13,23
21/02/2023	5.027.229	3,10%	12,96	12,96	14,06	13,31
20/02/2023	17.955.779	-17,31%	13,50	12,40	13,5598	13,14
17/02/2023	17.955.779	-17,31%	13,50	12,40	13,5598	13,14
16/02/2023	4.303.108	-1,91%	15,85	15,265	16,12	15,89
15/02/2023	2.046.175	1,38%	15,91	15,84	16,36	16,20
14/02/2023	1.926.758	-0,56%	16,00	15,82	16,08	15,98
13/02/2023	2.407.243	2,62%	15,81	15,74	16,30	16,07
10/02/2023	3.626.232	0,58%	15,56	15,28	15,75	15,66
09/02/2023	2.286.170	-5,81%	16,57	15,55	16,57	15,57
08/02/2023	3.014.433	-0,12%	16,43	16,345	16,74	16,53
07/02/2023	2.924.741	-2,88%	17,02	16,305	17,03	16,55
06/02/2023	1.524.988	-2,35%	17,05	16,895	17,52	17,04
03/02/2023	2.525.494	-1,97%	17,23	17,195	17,79	17,45
02/02/2023	1.384.390	1,25%	17,98	17,67	18,24	17,80
01/02/2023	1.672.811	-1,35%	17,86	17,21	17,94	17,58
31/01/2023	3.246.906	-0,84%	18,02	17,685	18,295	17,82
30/01/2023	2.542.873	-0,77%	17,88	17,82	18,345	17,97
27/01/2023	2.146.322	1,40%	17,27	17,21	18,13	18,10
26/01/2023	1.187.755	1,65%	17,70	17,47	18,01	17,85
25/01/2023	1.366.523	-1,13%	17,56	17,26	17,695	17,55
24/01/2023	1.557.570	0,68%	17,59	17,39	17,83	17,75
23/01/2023	2.712.562	3,52%	17,37	17,14	17,84	17,63
20/01/2023	1.972.116	8,22%	16,51	16,49	17,165	18,03
19/01/2023	3.092.574	2,21%	16,24	16,23	16,74	16,66
18/01/2023	2.529.272	0,74%	16,38	16,29	16,88	16,30
17/01/2023	1.972.616	-2,82%	15,78	15,6907	16,245	16,18
16/01/2023	2.008.146	-1,25%	16,67	16,60	17,01	16,65
13/01/2023	2.008.146	-1,25%	16,67	16,60	17,01	16,65
12/01/2023	3.315.678	5,11%	16,12	15,89	17,02	16,86
11/01/2023	3.949.958	3,09%	15,52	15,48	16,11	16,04
10/01/2023	2.299.728	3,25%	15,51	15,145	15,63	15,56
09/01/2023	1.988.142	2,03%	14,69	14,57	15,40	15,07
06/01/2023	1.863.168	4,63%	14,24	14,24	14,83	14,6164
05/01/2023	1.478.783	-1,83%	14,07	13,76	14,18	13,97
04/01/2023	1.298.331	2,97%	13,92	13,835	14,335	14,23
03/01/2023	3.522.670	-9,91%	14,50	13,805	14,83	13,82
02/01/2023	758.702	-1,38%	15,08	15,03	15,40	15,04