XP Inc (XP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	758.702	-1,38%	15,08	15,03	15,40	15,04
29/12/2022	1.257.705	2,35%	15,12	14,74	15,30	15,25
28/12/2022	2.188.164	2,41%	14,74	14,505	14,98	14,90
27/12/2022	1.623.161	-6,25%	14,86	14,50	15,14	14,55
23/12/2022	694.276	2,34%	15,39	15,24	15,635	15,32
22/12/2022	1.254.962	-2,73%	15,27	14,595	15,45	14,97
21/12/2022	1.356.552	2,06%	15,08	14,87	15,40	15,39
20/12/2022	2.548.642	6,27%	14,52	14,505	15,37	15,08
19/12/2022	2.247.695	1,43%	13,99	13,7665	14,33	14,19
16/12/2022	2.907.118	-1,41%	14,10	13,905	14,272	13,99
15/12/2022	2.466.785	-3,47%	14,57	14,07	14,71	14,19
14/12/2022	6.794.590	-2,84%	14,41	14,265	15,015	14,70
13/12/2022	3.155.269	-3,01%	15,98	14,97	16,2487	15,13
12/12/2022	2.305.749	-1,89%	15,40	15,12	15,72	15,60
09/12/2022	2.492.044	0,00%	15,71	15,33	16,235	15,90
08/12/2022	3.123.750	-4,10%	16,58	15,73	16,68	15,90
07/12/2022	2.506.245	-2,13%	16,87	16,29	16,90	16,58
06/12/2022	9.184.500	-2,58%	17,55	16,935	17,655	16,99
05/12/2022	10.049.438	-5,06%	18,14	17,375	18,31	17,44
02/12/2022	11.096.040	7,11%	17,50	17,38	18,55	18,37
01/12/2022	8.324.468	0,63%	17,50	17,37	17,85	17,51
30/11/2022	11.945.200	9,44%	16,47	16,47	17,55	17,51
29/11/2022	6.403.308	3,13%	16,52	16,10	16,745	16,49
28/11/2022	10.585.575	-3,06%	16,52	15,95	16,615	15,995
25/11/2022	7.104.791	-0,55%	16,52	16,34	16,57	16,36
24/11/2022	7.499.145	-0,66%	16,52	16,05	16,62	16,45
23/11/2022	7.499.145	-0,66%	16,52	16,05	16,62	16,45
22/11/2022	9.554.386	-4,11%	17,20	16,31	17,19	16,56
21/11/2022	6.573.973	-0,63%	19,06	16,9849	17,39	17,27
18/11/2022	8.009.318	-1,31%	19,06	17,29	18,09	17,38
17/11/2022	21.301.245	-3,98%	19,06	16,43	17,77	17,61
16/11/2022	24.798.483	-8,10%	19,06	18,12	19,14	18,28
15/11/2022	9.897.115	3,15%	19,59	19,035	19,99	19,475
14/11/2022	3.854.963	-0,62%	19,00	18,335	19,36	19,11
11/11/2022	2.708.005	-1,99%	19,30	18,92	19,75	19,23
10/11/2022	8.843.922	-2,79%	19,22	18,99	20,20	19,15
09/11/2022	8.592.120	7,38%	19,22	19,22	21,12	19,705
08/11/2022	1.927.879	-0,65%	18,22	17,93	18,75	18,35
07/11/2022	1.138.259	-2,71%	18,82	18,33	18,90	18,475
04/11/2022	1.135.270	-2,04%	19,88	18,68	20,08	19,005
03/11/2022	1.600.373	0,78%	18,79	18,73	19,60	19,40
02/11/2022	2.194.068	-2,75%	19,37	19,13	19,75	19,25
01/11/2022	2.772.372	6,17%	17,00	18,605	19,54	19,46
31/10/2022	1.733.831	4,80%	17,00	17,24	18,405	18,33
28/10/2022	1.688.359	4,04%	17,00	16,70	17,625	17,50
27/10/2022	1.633.566	-2,31%	17,00	16,83	17,38	16,90
26/10/2022	1.749.521	-3,41%	17,73	16,97	18,02	17,00
25/10/2022	1.341.420	-0,62%	17,73	17,665	18,32	17,74
24/10/2022	2.394.121	-1,11%	16,77	17,24	17,96	17,85
21/10/2022	2.177.057	6,78%	16,77	16,36	18,07	18,035
20/10/2022	1.347.092	-2,63%	17,19	16,71	17,59	16,855
19/10/2022	4.058.988	-1,15%	17,36	17,01	17,55	17,24
18/10/2022	3.416.181	-2,60%	18,13	17,14	18,44	17,425
17/10/2022	1.533.314	0,97%	18,13	17,74	18,535	17,75
14/10/2022	2.606.174	-1,94%	18,92	17,57	19,48	17,65
13/10/2022	3.491.778	-1,99%	19,02	18,13	18,935	18,74
12/10/2022	3.205.195	-0,65%	19,02	18,73	19,30	19,115
11/10/2022	6.030.674	-9,25%	20,99	18,94	21,185	19,24
10/10/2022	8.204.300	0,43%	21,31	20,82	21,38	21,20
07/10/2022	4.010.677	-2,05%	21,20	20,95	21,545	21,08
06/10/2022	3.785.924	2,57%	20,82	20,64	21,885	21,55
05/10/2022	2.515.947	0,72%	20,47	20,47	21,295	21,01
04/10/2022	3.961.438	0,63%	20,90	20,37	21,33	20,86
03/10/2022	2.184.691	9,05%	20,53	19,68	21,00	20,73
30/09/2022	1.232.855	3,65%	18,28	18,05	19,285	19,01
29/09/2022	1.549.766	-0,89%	18,12	17,82	18,57	18,355
28/09/2022	1.560.310	0,87%	18,45	18,12	18,86	18,52
27/09/2022	2.921.031	1,21%	18,07	18,07	18,94	18,36
26/09/2022	3.589.940	-6,95%	19,42	17,765	19,13	17,80
23/09/2022	2.380.765	-2,89%	19,42	18,775	19,50	19,13
22/09/2022	2.054.515	-0,30%	19,78	18,96	20,13	19,70
21/09/2022	1.474.403	0,31%	19,67	19,255	19,94	19,76
20/09/2022	1.340.586	0,41%	19,67	19,57	20,165	19,70
19/09/2022	1.379.920	3,26%	18,675	18,69	19,74	19,62
16/09/2022	2.110.438	-2,81%	19,14	18,46	19,15	19,00
15/09/2022	1.675.784	-1,26%	19,63	19,39	20,42	19,55
14/09/2022	1.527.289	-0,25%	19,67	19,34	20,15	19,80
13/09/2022	1.216.361	-6,01%	20,27	19,845	20,49	19,85
12/09/2022	1.234.075	4,45%	19,74	20,45	21,16	21,12
09/09/2022	1.289.830	4,33%	19,74	19,70	20,368	20,22
08/09/2022	1.529.847	-0,05%	19,23	19,04	19,69	19,38
07/09/2022	700.804	2,59%	18,94	18,63	19,40	19,39
06/09/2022	1.126.846	0,16%	19,27	18,58	19,34	18,90
05/09/2022	1.650.044	0,16%	19,68	19,02	20,05	19,38
02/09/2022	1.650.044	0,16%	19,68	19,02	20,05	19,38
01/09/2022	2.103.144	0,57%	19,07	18,36	19,39	19,35
31/08/2022	2.370.844	-2,58%	19,82	19,18	19,99	19,24
30/08/2022	1.806.821	-4,96%	21,01	19,675	21,04	19,75
29/08/2022	1.965.791	-2,53%	21,11	20,64	21,60	20,78
26/08/2022	1.254.787	-3,62%	22,31	21,24	22,54	21,32
25/08/2022	2.064.824	-1,38%	22,60	21,935	22,865	22,12
24/08/2022	2.627.287	3,70%	21,63	21,56	23,005	22,42
23/08/2022	2.492.960	10,99%	19,45	19,45	21,74	21,62
22/08/2022	2.395.132	-4,42%	21,21	19,305	20,12	19,48
19/08/2022	2.282.366	-4,45%	21,21	20,27	21,08	20,38
18/08/2022	2.378.025	0,47%	21,21	21,11	21,51	21,33
17/08/2022	2.010.489	1,05%	20,74	20,50	21,35	21,26
16/08/2022	2.557.259	-3,71%	21,65	20,58	21,715	21,04
15/08/2022	4.328.835	11,99%	19,48	19,535	22,12	22,05
12/08/2022	3.092.781	5,33%	19,01	18,88	19,705	19,77