eXp World Holdings Inc (EXPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	735.050	5,39%	14,44	14,365	15,48	15,24
19/05/2023	429.140	-0,89%	14,75	14,28	14,83	14,46
18/05/2023	474.063	3,40%	14,09	14,04	14,73	14,59
17/05/2023	393.813	5,22%	13,42	13,27	14,155	14,11
16/05/2023	366.628	-0,08%	13,23	13,23	13,49	13,41
15/05/2023	358.180	2,52%	13,19	13,15	13,61	13,42
12/05/2023	393.689	-2,46%	13,42	12,94	13,48	13,09
11/05/2023	385.837	0,64%	13,32	13,14	13,54	13,42
10/05/2023	628.663	2,45%	13,37	13,16	13,63	13,38
09/05/2023	429.943	-0,38%	12,89	12,72	13,12	13,06
08/05/2023	490.905	-0,68%	13,10	12,91	13,30	13,11
05/05/2023	608.111	4,10%	12,83	12,83	13,475	13,20
04/05/2023	496.360	-2,16%	12,93	12,66	13,47	12,68
03/05/2023	1.001.741	13,49%	11,88	11,70	13,12	12,96
02/05/2023	601.748	-2,06%	11,45	11,12	11,525	11,42
01/05/2023	337.807	-0,26%	11,68	11,596	11,915	11,66
28/04/2023	329.452	2,63%	11,38	11,305	11,765	11,69
27/04/2023	316.359	2,89%	11,23	11,123	11,54	11,39
26/04/2023	337.285	-0,98%	11,32	11,015	11,33	11,07
25/04/2023	330.589	-4,36%	11,53	11,18	11,64	11,18
24/04/2023	265.227	-1,93%	11,86	11,61	11,99	11,69
21/04/2023	370.470	0,42%	11,90	11,675	12,0325	11,92
20/04/2023	344.911	-1,17%	11,87	11,79	12,09	11,87
19/04/2023	290.699	1,58%	11,85	11,81	12,1881	12,22
18/04/2023	365.051	-3,57%	12,58	11,95	12,58	12,03
17/04/2023	361.759	1,21%	12,45	12,26	12,68	12,59
14/04/2023	311.109	-1,82%	12,68	12,25	12,77	12,44
13/04/2023	589.520	4,28%	12,31	12,2478	12,74	12,67
12/04/2023	335.136	-1,22%	12,56	12,15	12,66	12,15
11/04/2023	513.724	2,42%	11,94	11,94	12,32	12,30
10/04/2023	729.620	1,44%	11,63	11,54	12,05	12,01
06/04/2023	474.522	-0,25%	11,85	11,71	12,01	11,84
05/04/2023	446.605	-2,22%	12,03	11,56	12,03	11,87
04/04/2023	422.589	-2,96%	12,51	11,98	12,59	12,14
03/04/2023	532.870	-1,42%	12,54	12,27	12,6891	12,51
31/03/2023	610.963	4,02%	12,28	12,20	12,905	12,69
30/03/2023	489.777	-0,33%	12,40	12,18	12,5769	12,20
29/03/2023	556.517	4,35%	11,92	11,76	12,26	12,24
28/03/2023	450.224	0,69%	11,52	11,42	11,76	11,73
27/03/2023	321.923	-1,19%	11,91	11,47	11,95	11,65
24/03/2023	299.061	2,43%	11,40	11,30	11,81	11,79
23/03/2023	383.916	2,40%	11,33	11,28	11,83	11,51
22/03/2023	382.098	-5,31%	11,81	11,23	11,84	11,24
21/03/2023	328.859	4,12%	11,56	11,56	12,01	11,87
20/03/2023	371.490	-3,80%	11,73	11,365	11,93	11,40
17/03/2023	675.065	-1,33%	11,97	11,59	12,05	11,85
16/03/2023	484.223	-2,83%	12,17	11,95	12,32	12,01
15/03/2023	482.139	2,32%	11,84	11,64	12,36	12,36
14/03/2023	483.480	1,86%	12,25	11,90	12,3794	12,08
13/03/2023	929.496	5,70%	11,15	10,97	12,2384	11,86
10/03/2023	836.985	1,86%	11,01	10,61	11,26	11,22
09/03/2023	620.617	-4,74%	11,57	10,985	11,59	11,06
08/03/2023	582.077	-0,68%	11,64	11,40	11,94	11,61
07/03/2023	386.066	-2,58%	11,94	11,63	12,1127	11,69
06/03/2023	539.886	-2,83%	12,48	11,90	12,52	12,00
03/03/2023	606.123	4,22%	11,98	11,77	12,37	12,35
02/03/2023	706.773	0,59%	11,44	11,43	11,92	11,85
01/03/2023	1.209.339	-2,48%	12,00	11,39	12,56	11,78
28/02/2023	1.165.505	-4,13%	12,61	12,05	12,74	12,08
27/02/2023	604.474	0,72%	12,86	12,54	12,88	12,60
24/02/2023	848.285	-4,80%	12,53	12,11	12,67	12,51
23/02/2023	739.754	-2,09%	13,62	12,605	13,74	13,14
22/02/2023	719.773	-0,52%	13,53	13,20	13,67	13,42
21/02/2023	867.351	-8,73%	14,26	13,44	14,55	13,49
20/02/2023	670.554	-4,52%	15,29	14,60	15,405	14,78
17/02/2023	670.554	-4,52%	15,29	14,60	15,405	14,78
16/02/2023	467.942	-2,70%	15,38	15,25	16,01	15,48
15/02/2023	465.560	0,76%	15,69	15,69	16,10	15,91
14/02/2023	567.841	-1,00%	15,65	15,392	16,085	15,79
13/02/2023	385.905	3,04%	15,54	15,4118	16,09	15,95
10/02/2023	520.800	-1,46%	15,41	15,07	15,58	15,48
09/02/2023	487.115	-3,14%	16,52	15,69	16,7625	15,71
08/02/2023	439.082	-1,40%	16,34	16,21	16,76	16,22
07/02/2023	445.473	-0,06%	16,40	15,94	16,57	16,45
06/02/2023	423.808	-2,37%	16,33	16,10	16,76	16,46
03/02/2023	697.802	-4,80%	16,88	16,39	17,60	16,86
02/02/2023	1.329.586	6,69%	17,25	17,25	18,23	17,71
01/02/2023	552.041	6,48%	15,56	15,33	16,74	16,60
31/01/2023	494.181	4,95%	15,18	15,0802	15,715	15,89
30/01/2023	793.150	-10,15%	16,35	15,0605	16,35	15,14
27/01/2023	1.656.205	5,71%	15,82	15,815	17,28	16,85
26/01/2023	836.235	8,36%	15,04	14,96	15,98	15,94
25/01/2023	659.502	3,23%	13,87	13,625	14,89	14,71
24/01/2023	486.601	0,00%	14,09	14,05	14,67	14,25
23/01/2023	545.392	2,89%	13,82	13,605	14,27	14,25
20/01/2023	382.672	6,21%	13,24	13,00	13,935	13,85
19/01/2023	618.356	-4,05%	13,34	12,21	13,56	13,04
18/01/2023	407.740	-0,15%	13,78	13,38	14,09	13,59
17/01/2023	496.896	1,49%	13,19	13,19	13,66	13,61
16/01/2023	489.932	1,21%	12,93	12,80	13,431	13,40
13/01/2023	489.932	1,21%	12,93	12,80	13,431	13,40
12/01/2023	539.458	4,66%	12,64	12,27	13,33	13,24
11/01/2023	572.753	5,51%	12,06	12,005	12,78	12,65
10/01/2023	543.498	4,17%	11,40	11,355	12,00	11,99
09/01/2023	624.559	3,60%	11,31	11,225	11,74	11,51
06/01/2023	588.706	5,07%	10,87	10,46	11,155	11,40
05/01/2023	546.528	-6,22%	11,31	10,79	11,31	10,85
04/01/2023	476.543	1,76%	11,46	11,19	11,62	11,57
03/01/2023	557.948	2,62%	11,23	11,01	11,765	11,37
02/01/2023	865.614	-1,80%	10,88	10,81	11,23	10,92