eXp World Holdings Inc (EXPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	865.614	-1,80%	10,88	10,81	11,23	10,92
29/12/2022	556.765	5,20%	10,74	10,72	11,199	11,12
28/12/2022	743.902	3,58%	10,12	9,98	10,58	10,57
27/12/2022	943.086	-10,09%	11,29	9,97	11,29	10,205
23/12/2022	111.539	-2,47%	11,48	11,10	11,50	11,245
22/12/2022	814.698	-1,96%	11,52	11,06	11,58	11,53
21/12/2022	754.641	3,61%	11,50	11,4802	11,91	11,76
20/12/2022	664.597	0,98%	11,08	10,87	11,42	11,35
19/12/2022	643.326	-5,47%	11,83	11,23	11,86	11,24
16/12/2022	852.373	-0,25%	11,71	11,61	11,97	11,89
15/12/2022	726.471	-4,49%	12,09	11,65	12,24	11,92
14/12/2022	654.551	1,14%	12,27	12,27	12,895	12,48
13/12/2022	810.690	-0,72%	13,02	12,08	13,48	12,34
12/12/2022	465.618	6,66%	12,09	12,05	12,45	12,97
09/12/2022	358.451	-1,30%	12,15	12,00	12,40	12,16
08/12/2022	420.898	0,82%	12,29	12,10	12,724	12,32
07/12/2022	423.037	0,16%	12,09	11,9207	12,41	12,22
06/12/2022	1.378.862	-2,01%	12,46	12,02	12,57	12,20
05/12/2022	1.412.842	-4,67%	12,91	12,375	12,93	12,45
02/12/2022	2.038.379	0,00%	12,93	12,79	13,26	13,36
01/12/2022	1.874.965	2,22%	13,09	12,82	13,40	13,36
30/11/2022	3.661.373	7,31%	12,18	11,82	13,15	13,07
29/11/2022	3.526.674	2,79%	11,90	11,84	12,445	12,18
28/11/2022	1.558.953	-0,92%	11,70	11,71	12,025	11,84
25/11/2022	531.884	0,25%	11,70	11,755	11,98	11,90
24/11/2022	1.460.595	3,13%	11,57	11,56	11,945	11,87
23/11/2022	1.460.595	3,13%	11,57	11,56	11,945	11,87
22/11/2022	1.419.266	0,88%	11,42	10,93	11,53	11,51
21/11/2022	1.866.830	-1,98%	11,42	11,13	11,56	11,41
18/11/2022	1.451.551	-3,00%	12,40	11,58	12,305	11,64
17/11/2022	1.745.607	-2,04%	11,82	11,49	12,18	12,00
16/11/2022	2.915.565	-7,20%	12,95	12,09	13,0198	12,25
15/11/2022	1.859.534	2,69%	13,57	13,06	13,715	13,185
14/11/2022	731.221	-7,16%	13,57	12,83	13,77	12,84
11/11/2022	1.498.403	9,50%	12,72	12,58	14,08	13,83
10/11/2022	1.718.115	14,04%	11,27	12,04	13,1662	12,63
09/11/2022	1.013.172	-3,65%	11,27	10,79	11,35	11,1087
08/11/2022	763.609	2,95%	11,27	10,97	11,77	11,53
07/11/2022	618.509	-0,93%	12,42	10,915	11,38	11,195
04/11/2022	797.171	-1,40%	12,42	11,04	11,78	11,29
03/11/2022	586.011	-2,76%	12,42	11,36	11,895	11,45
02/11/2022	1.281.620	-6,86%	12,42	11,77	12,76	12,36
01/11/2022	618.705	2,20%	13,50	13,10	13,69	13,50
31/10/2022	497.597	0,53%	13,00	13,00	13,49	13,21
28/10/2022	528.433	1,78%	12,89	12,75	13,275	13,13
27/10/2022	775.792	7,14%	12,78	12,51	13,32	13,50
26/10/2022	702.051	0,08%	11,63	12,34	13,10	12,60
25/10/2022	726.360	8,53%	11,63	11,63	12,645	12,59
24/10/2022	518.820	-4,76%	12,08	11,22	12,10	11,60
21/10/2022	416.688	0,41%	12,12	11,73	12,31	12,16
20/10/2022	489.757	1,64%	11,93	11,93	12,53	12,115
19/10/2022	595.820	-5,85%	11,70	11,71	12,59	11,92
18/10/2022	775.480	2,10%	11,70	12,51	13,49	12,65
17/10/2022	743.158	9,36%	11,70	11,76	12,42	12,39
14/10/2022	611.317	-3,57%	12,35	11,205	13,02	12,15
13/10/2022	483.237	1,78%	12,35	11,375	12,77	12,60
12/10/2022	482.366	0,57%	12,35	11,96	12,455	12,38
11/10/2022	804.195	-3,60%	12,80	11,53	12,81	12,31
10/10/2022	416.116	3,49%	12,7812	12,09	12,88	12,77
07/10/2022	421.713	-6,76%	12,55	12,20	12,63	12,00
06/10/2022	434.874	4,25%	12,26	12,26	13,0199	12,865
05/10/2022	537.393	-3,52%	12,54	11,95	12,61	12,34
04/10/2022	935.760	10,07%	12,00	11,92	13,00	12,79
03/10/2022	655.305	3,66%	11,30	11,21	11,80	11,62
30/09/2022	474.402	1,27%	11,62	10,92	11,5126	11,21
29/09/2022	1.015.801	-6,14%	11,62	11,025	11,65	11,075
28/09/2022	484.799	2,61%	10,96	11,50	11,93	11,80
27/09/2022	1.047.712	6,29%	10,96	10,96	11,92	11,50
26/09/2022	954.488	-0,28%	10,74	10,615	11,25	10,82
23/09/2022	669.972	-2,60%	10,91	10,46	11,15	10,85
22/09/2022	764.678	-3,13%	11,33	10,90	11,44	11,14
21/09/2022	650.517	1,41%	11,47	11,25	11,9583	11,50
20/09/2022	580.348	-6,67%	11,90	11,31	12,05	11,34
19/09/2022	596.174	0,50%	11,95	11,915	12,2447	12,15
16/09/2022	1.016.247	-3,13%	12,22	12,03	12,395	12,09
15/09/2022	654.518	0,08%	12,40	12,26	12,89	12,48
14/09/2022	609.184	-0,24%	12,50	12,29	12,89	12,47
13/09/2022	582.756	-8,83%	12,98	12,47	13,03	12,50
12/09/2022	593.461	0,81%	12,54	13,53	14,10	13,71
09/09/2022	609.312	3,26%	12,54	13,07	13,80	13,31
08/09/2022	465.432	0,55%	12,54	12,52	13,03	12,89
07/09/2022	688.492	4,48%	12,27	12,32	12,91	12,82
06/09/2022	547.800	-2,62%	13,00	12,201	12,66	12,27
05/09/2022	521.518	-2,02%	13,00	12,51	13,10	12,60
02/09/2022	521.518	-2,02%	13,00	12,51	13,10	12,60
01/09/2022	573.186	-0,54%	12,79	12,33	12,89	12,86
31/08/2022	399.557	-1,82%	13,32	12,87	13,59	12,93
30/08/2022	433.657	-0,38%	13,39	13,13	13,69	13,17
29/08/2022	501.569	-2,07%	13,26	13,15	13,65	13,22
26/08/2022	491.066	-7,15%	14,61	13,50	14,81	13,50
25/08/2022	415.249	2,18%	14,38	14,20	14,73	14,54
24/08/2022	453.067	-0,56%	14,40	14,11	14,66	14,21
23/08/2022	506.463	-3,90%	14,92	14,265	15,09	14,29
22/08/2022	469.284	-4,13%	15,10	14,84	15,36	14,87
19/08/2022	596.203	-4,79%	15,72	15,26	16,01	15,51
18/08/2022	427.707	-0,49%	16,35	16,07	16,625	16,29
17/08/2022	458.659	-5,43%	16,93	16,33	17,0142	16,37
16/08/2022	599.812	0,87%	17,02	16,51	17,55	17,34
15/08/2022	719.013	-5,55%	18,00	16,65	18,275	17,19
12/08/2022	767.537	2,31%	18,04	17,8507	18,70	18,20