eXp World Holdings Inc (EXPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	332.108	0,00%	14,38	14,38	14,8301	14,67
06/10/2023	509.918	-0,41%	14,34	14,34	14,87	14,67
05/10/2023	658.984	0,48%	14,46	14,425	14,8599	14,73
04/10/2023	715.444	1,88%	14,46	14,29	14,7694	14,66
03/10/2023	1.083.420	-8,34%	16,12	14,33	15,64	14,39
02/10/2023	807.309	-3,33%	16,12	15,45	16,1989	15,70
29/09/2023	672.821	-0,67%	16,52	16,10	16,665	16,24
28/09/2023	764.848	-1,39%	16,69	16,19	16,60	16,35
27/09/2023	579.118	0,18%	16,49	16,37	16,98	16,58
26/09/2023	592.634	-0,90%	16,47	16,38	16,655	16,55
25/09/2023	415.394	0,42%	16,83	16,32	16,89	16,70
22/09/2023	501.590	-0,18%	16,83	16,49	16,9161	16,63
21/09/2023	499.426	-1,77%	16,64	16,56	17,03	16,66
20/09/2023	469.912	-1,85%	17,38	16,95	17,825	16,96
19/09/2023	466.492	-0,23%	17,20	17,06	17,416	17,28
18/09/2023	602.870	-0,46%	17,54	17,04	17,615	17,32
15/09/2023	1.580.529	-0,80%	17,54	17,04	17,54	17,40
14/09/2023	1.031.677	-0,62%	17,89	17,50	18,21	17,54
13/09/2023	995.861	-6,37%	18,75	17,595	18,854	17,65
12/09/2023	371.130	-0,53%	18,75	18,71	19,20	18,85
11/09/2023	534.548	0,85%	19,00	18,77	19,37	18,95
08/09/2023	399.123	-1,11%	18,98	18,705	19,09	18,79
07/09/2023	570.067	-1,20%	18,88	18,55	19,1132	19,00
06/09/2023	554.263	-1,23%	19,50	18,84	19,66	19,23
05/09/2023	886.408	2,04%	18,79	18,63	19,60	19,47
04/09/2023	687.222	-0,73%	19,51	18,99	19,68	19,08
01/09/2023	687.222	-0,73%	19,51	18,99	19,68	19,08
31/08/2023	725.324	-0,98%	19,41	19,20	19,62	19,22
30/08/2023	626.895	-0,41%	19,34	19,20	19,78	19,41
29/08/2023	543.816	-0,26%	19,60	19,355	19,6899	19,49
28/08/2023	356.306	0,98%	19,60	19,44	19,88	19,54
25/08/2023	523.423	-0,67%	19,51	19,14	19,96	19,35
24/08/2023	461.597	-2,01%	19,88	19,43	20,08	19,48
23/08/2023	555.046	1,95%	19,48	19,3316	20,00	19,88
22/08/2023	678.807	1,56%	19,59	19,17	20,22	19,50
21/08/2023	852.885	-1,13%	19,43	18,94	19,64	19,20
18/08/2023	1.007.472	-3,24%	19,49	19,39	20,025	19,42
17/08/2023	1.037.590	-7,26%	21,69	19,99	21,74	20,07
16/08/2023	478.468	-3,47%	22,40	21,66	22,72	21,69
15/08/2023	731.012	-0,53%	22,46	22,23	22,6675	22,47
14/08/2023	537.431	-1,14%	22,36	22,32	22,835	22,59
11/08/2023	574.726	0,35%	22,36	22,10	23,05	22,85
10/08/2023	728.929	-4,13%	23,89	22,68	24,47	22,73
09/08/2023	772.072	-4,28%	24,49	23,50	24,65	23,71
08/08/2023	673.244	1,06%	24,00	23,42	24,7875	24,77
07/08/2023	652.343	1,03%	25,00	24,33	25,16	24,51
04/08/2023	1.307.565	-3,23%	25,00	23,29	25,00	24,26
03/08/2023	1.017.817	3,42%	24,81	23,35	25,24	25,07
02/08/2023	505.584	-4,30%	24,81	24,01	25,005	24,24
01/08/2023	650.096	1,56%	24,64	24,30	25,39	25,33
31/07/2023	536.303	2,72%	24,11	24,00	24,97	24,94
28/07/2023	714.329	6,73%	23,86	23,105	24,32	24,28
27/07/2023	551.667	-2,40%	23,86	22,60	24,06	22,75
26/07/2023	364.687	-0,60%	23,38	22,955	23,59	23,31
25/07/2023	733.640	3,76%	22,56	22,555	24,59	23,45
24/07/2023	392.099	3,01%	21,70	21,26	23,01	22,60
21/07/2023	705.408	-2,66%	22,82	21,90	23,29	21,94
20/07/2023	627.986	0,94%	21,99	21,92	22,64	22,54
19/07/2023	687.490	2,01%	21,89	21,79	22,73	22,33
18/07/2023	1.623.698	-13,11%	22,79	21,46	23,065	21,40
17/07/2023	960.479	2,96%	24,13	23,8601	24,98	24,74
14/07/2023	786.399	-3,26%	24,79	23,68	24,97	24,03
13/07/2023	1.170.337	4,02%	22,65	23,88	24,98	24,84
12/07/2023	1.857.617	8,05%	20,70	20,59	24,08	23,88
11/07/2023	883.121	6,97%	20,70	20,59	22,115	22,10
10/07/2023	784.430	7,27%	18,99	18,87	20,69	20,66
07/07/2023	518.864	1,21%	18,85	19,1399	19,57	19,26
06/07/2023	548.826	-1,30%	18,85	18,66	19,09	19,03
05/07/2023	729.748	-4,60%	20,24	19,25	20,02	19,28
04/07/2023	314.946	-1,33%	20,24	20,05	20,48	20,01
03/07/2023	314.946	-1,33%	20,24	20,05	20,48	20,01
30/06/2023	860.260	-0,93%	20,74	20,22	20,78	20,28
29/06/2023	717.870	0,00%	20,50	20,3501	21,2664	20,47
28/06/2023	790.858	5,60%	19,39	19,3018	20,59	20,56
27/06/2023	858.600	6,74%	18,49	18,49	19,57	19,47
26/06/2023	557.268	-1,09%	18,40	18,40	18,85	18,24
23/06/2023	859.181	-2,79%	18,67	18,1706	18,9354	18,45
22/06/2023	881.162	-2,01%	19,23	18,58	19,385	18,98
21/06/2023	674.217	-1,97%	19,55	19,23	19,96	19,37
20/06/2023	791.595	0,56%	19,40	19,40	20,79	19,76
19/06/2023	1.739.004	0,46%	19,70	19,03	20,02	19,65
16/06/2023	1.739.004	0,46%	19,70	19,03	20,02	19,65
15/06/2023	1.120.040	0,41%	19,25	19,04	19,91	19,56
14/06/2023	1.387.463	-2,45%	19,73	19,30	20,1252	19,48
13/06/2023	14.320.288	4,83%	19,26	19,07	20,375	19,97
12/06/2023	3.067.365	-8,20%	20,74	18,89	21,61	18,93
09/06/2023	2.088.460	2,38%	20,34	20,14	21,39	20,62
08/06/2023	3.254.775	20,67%	18,20	18,20	20,35	20,14
07/06/2023	428.897	1,58%	16,66	16,552	17,06	16,69
06/06/2023	602.706	5,14%	15,50	15,50	16,9037	16,37
05/06/2023	374.401	-2,75%	15,77	15,54	15,9699	15,57
02/06/2023	455.404	3,09%	15,83	15,61	16,189	16,01
01/06/2023	370.353	0,91%	15,30	15,08	15,6914	15,53
31/05/2023	530.715	-0,71%	15,59	14,81	15,775	15,39
30/05/2023	530.715	-0,71%	15,59	14,81	15,775	15,30
29/05/2023	263.270	1,05%	15,28	15,26	15,735	15,41
26/05/2023	263.270	1,05%	15,28	15,26	15,735	15,41
25/05/2023	421.760	-2,68%	15,83	15,165	16,015	15,25
24/05/2023	442.327	0,97%	15,30	15,199	15,85	15,67
23/05/2023	645.750	1,84%	15,13	15,1001	15,99	15,52