XPO Logistics Inc (XPO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
710.444 |
1,27%
|
177,65
|
176,305
|
183,97
|
179,92
|
| 22/09/2026 |
452.665 |
1,91%
|
212,66
|
175,67
|
212,66
|
177,67
|
| 21/09/2026 |
480.597 |
0,08%
|
174,25
|
170,45
|
176,27
|
174,34
|
| 18/09/2026 |
530.976 |
-0,53%
|
174,51
|
172,00
|
175,83
|
174,25
|
| 17/09/2026 |
696.657 |
0,62%
|
170,20
|
170,20
|
178,88
|
175,34
|
| 16/09/2026 |
656.240 |
-2,21%
|
173,00
|
171,7275
|
177,155
|
174,41
|
| 15/09/2026 |
570.269 |
-1,25%
|
180,47
|
177,03
|
182,085
|
178,24
|
| 14/09/2026 |
501.962 |
-0,88%
|
182,00
|
176,6801
|
182,00
|
180,49
|
| 11/09/2026 |
317.452 |
-1,50%
|
183,50
|
179,60
|
186,98
|
182,18
|
| 10/09/2026 |
341.326 |
-1,04%
|
187,38
|
181,56
|
188,1756
|
182,34
|
| 09/09/2026 |
563.239 |
-3,06%
|
191,72
|
183,90
|
191,72
|
184,25
|
| 08/09/2026 |
430.964 |
-1,67%
|
189,24
|
189,24
|
195,90
|
190,06
|
| 04/09/2026 |
701.196 |
4,58%
|
184,80
|
183,68
|
193,57
|
193,10
|
| 03/09/2026 |
516.865 |
-0,65%
|
186,06
|
181,50
|
189,05
|
184,80
|
| 02/09/2026 |
339.522 |
0,80%
|
188,79
|
182,01
|
188,79
|
185,98
|
| 01/09/2026 |
578.795 |
-4,77%
|
192,65
|
184,58
|
196,56
|
185,09
|
| 31/08/2026 |
492.453 |
3,20%
|
189,90
|
188,54
|
194,8125
|
193,99
|
| 28/08/2026 |
336.909 |
-1,59%
|
191,60
|
186,535
|
194,65
|
188,56
|
| 27/08/2026 |
257.523 |
-0,44%
|
193,10
|
190,605
|
194,72
|
191,61
|
| 26/08/2026 |
220.455 |
0,34%
|
188,10
|
188,10
|
195,44
|
192,46
|
| 25/08/2026 |
302.854 |
-0,03%
|
192,53
|
191,84
|
195,205
|
191,93
|
| 24/08/2026 |
511.452 |
-2,90%
|
194,04
|
189,02
|
201,49
|
191,99
|
| 21/08/2026 |
293.750 |
0,46%
|
203,22
|
195,60
|
203,22
|
197,74
|
| 20/08/2026 |
266.363 |
-0,26%
|
195,02
|
194,00
|
197,88
|
196,84
|
| 19/08/2026 |
484.186 |
-2,61%
|
205,75
|
195,95
|
206,03
|
197,43
|
| 18/08/2026 |
526.364 |
-3,92%
|
206,285
|
201,97
|
206,5168
|
202,72
|
| 17/08/2026 |
254.115 |
-0,03%
|
209,10
|
208,96
|
216,00
|
211,01
|
| 14/08/2026 |
458.103 |
-0,01%
|
211,07
|
209,99
|
213,655
|
211,06
|
| 13/08/2026 |
321.634 |
1,02%
|
208,70
|
208,70
|
214,9999
|
211,07
|
| 12/08/2026 |
496.376 |
2,81%
|
203,40
|
200,00
|
210,72
|
208,94
|
| 11/08/2026 |
283.661 |
1,38%
|
201,32
|
198,48
|
204,65
|
203,40
|
| 10/08/2026 |
276.576 |
-1,01%
|
202,40
|
199,775
|
203,73
|
200,48
|
| 07/08/2026 |
331.321 |
3,20%
|
198,00
|
196,463
|
202,68
|
202,58
|
| 06/08/2026 |
246.508 |
-1,89%
|
199,41
|
196,21
|
202,00
|
196,35
|
| 05/08/2026 |
309.727 |
-1,51%
|
204,7918
|
199,76
|
205,04
|
200,18
|
| 04/08/2026 |
455.592 |
3,22%
|
197,00
|
197,00
|
203,58
|
203,29
|
| 03/08/2026 |
405.130 |
-1,97%
|
202,47
|
194,01
|
202,47
|
197,01
|
| 31/07/2026 |
422.603 |
0,86%
|
205,00
|
200,97
|
204,355
|
200,97
|
| 30/07/2026 |
1.227.933 |
0,25%
|
206,00
|
193,96
|
207,08
|
199,26
|
| 29/07/2026 |
845.456 |
-2,58%
|
204,73
|
197,34
|
206,50
|
199,38
|
| 28/07/2026 |
444.671 |
-1,67%
|
208,20
|
203,56
|
208,85
|
204,73
|
| 27/07/2026 |
483.580 |
-2,48%
|
213,58
|
203,27
|
214,025
|
208,20
|
| 24/07/2026 |
487.610 |
-0,67%
|
215,35
|
211,12
|
216,15
|
213,01
|
| 23/07/2026 |
476.412 |
0,38%
|
213,65
|
209,79
|
216,33
|
214,16
|
| 22/07/2026 |
337.549 |
-0,50%
|
214,62
|
211,18
|
215,41
|
213,65
|
| 21/07/2026 |
688.548 |
1,89%
|
213,11
|
211,34
|
214,96
|
214,72
|
| 20/07/2026 |
392.864 |
-2,06%
|
215,88
|
210,43
|
215,88
|
210,61
|
| 17/07/2026 |
448.231 |
-2,02%
|
223,67
|
213,885
|
223,67
|
215,02
|
| 16/07/2026 |
698.342 |
7,16%
|
203,505
|
203,505
|
219,81
|
219,29
|
| 15/07/2026 |
440.462 |
-2,45%
|
214,8262
|
203,845
|
214,8262
|
204,82
|
| 14/07/2026 |
327.047 |
0,22%
|
211,77
|
207,825
|
213,6129
|
209,97
|
| 13/07/2026 |
352.650 |
0,76%
|
207,51
|
207,51
|
212,335
|
209,45
|
| 10/07/2026 |
258.889 |
-0,07%
|
208,04
|
204,69
|
210,83
|
207,88
|
| 09/07/2026 |
287.359 |
1,62%
|
203,37
|
203,37
|
212,2199
|
208,03
|
| 08/07/2026 |
316.536 |
0,92%
|
203,00
|
198,35
|
205,49
|
204,59
|
| 07/07/2026 |
468.770 |
-1,94%
|
206,30
|
201,17
|
209,69
|
202,79
|
| 06/07/2026 |
290.817 |
0,19%
|
207,48
|
206,53
|
211,13
|
206,78
|
| 02/07/2026 |
685.671 |
-0,41%
|
206,95
|
202,50
|
211,12
|
206,33
|
| 01/07/2026 |
477.985 |
1,13%
|
205,29
|
200,41
|
208,975
|
207,06
|
| 30/06/2026 |
538.881 |
-0,41%
|
205,13
|
201,46
|
207,97
|
205,29
|
| 29/06/2026 |
662.586 |
2,09%
|
202,01
|
200,44
|
206,855
|
206,14
|
| 26/06/2026 |
442.041 |
-0,63%
|
203,60
|
199,93
|
203,97
|
201,46
|
| 25/06/2026 |
594.263 |
2,90%
|
200,39
|
199,895
|
207,80
|
203,02
|
| 24/06/2026 |
518.642 |
-1,17%
|
198,24
|
195,845
|
218,99
|
196,83
|
| 23/06/2026 |
673.502 |
-0,86%
|
199,58
|
198,42
|
212,15
|
199,22
|
| 18/06/2026 |
997.048 |
-1,17%
|
205,00
|
199,38
|
209,19
|
201,19
|
| 17/06/2026 |
955.217 |
-5,79%
|
214,00
|
200,215
|
214,57
|
201,79
|
| 16/06/2026 |
550.454 |
-2,98%
|
216,33
|
213,595
|
224,16
|
214,27
|
| 15/06/2026 |
733.136 |
-3,49%
|
230,01
|
217,27
|
230,71
|
220,74
|
| 12/06/2026 |
1.041.399 |
0,30%
|
229,00
|
225,735
|
236,9185
|
228,33
|
| 11/06/2026 |
432.739 |
5,20%
|
217,71
|
217,71
|
228,38
|
227,65
|
| 10/06/2026 |
1.058.280 |
-4,67%
|
210,11
|
208,35
|
221,845
|
216,26
|
| 09/06/2026 |
419.287 |
1,28%
|
228,54
|
216,5001
|
231,38
|
227,58
|
| 08/06/2026 |
352.067 |
2,77%
|
225,81
|
218,555
|
227,845
|
224,66
|
| 05/06/2026 |
515.860 |
-0,30%
|
220,00
|
216,95
|
224,89
|
218,94
|
| 04/06/2026 |
1.106.115 |
0,20%
|
213,47
|
210,62
|
221,865
|
219,26
|
| 03/06/2026 |
422.810 |
0,85%
|
216,93
|
213,12
|
221,90
|
218,69
|
| 02/06/2026 |
396.236 |
-2,20%
|
220,40
|
214,68
|
220,40
|
216,94
|
| 01/06/2026 |
600.616 |
3,25%
|
216,49
|
209,83
|
221,62
|
221,21
|
| 29/05/2026 |
953.765 |
0,11%
|
214,03
|
212,64
|
217,72
|
214,25
|
| 28/05/2026 |
454.679 |
0,51%
|
217,19
|
209,15
|
218,24
|
214,03
|
| 27/05/2026 |
403.674 |
1,04%
|
210,80
|
210,70
|
215,75
|
212,94
|
| 26/05/2026 |
458.713 |
3,86%
|
205,02
|
203,00
|
212,49
|
210,75
|
| 22/05/2026 |
457.026 |
-0,32%
|
203,57
|
200,37
|
206,69
|
202,92
|
| 21/05/2026 |
516.723 |
-3,40%
|
208,48
|
200,04
|
211,055
|
203,57
|
| 20/05/2026 |
624.195 |
4,17%
|
204,24
|
201,55
|
211,64
|
210,73
|
| 19/05/2026 |
374.215 |
0,90%
|
201,1333
|
195,2012
|
203,31
|
202,30
|
| 18/05/2026 |
501.621 |
-1,85%
|
202,70
|
199,23
|
204,929
|
200,46
|
| 15/05/2026 |
337.410 |
-1,61%
|
193,03
|
193,03
|
204,27
|
204,23
|
| 14/05/2026 |
959.283 |
3,67%
|
198,30
|
195,65
|
210,96
|
205,55
|
| 13/05/2026 |
646.202 |
1,15%
|
195,00
|
193,79
|
198,76
|
198,28
|
| 12/05/2026 |
891.437 |
-2,76%
|
200,40
|
193,325
|
202,56
|
196,02
|
| 11/05/2026 |
387.022 |
-1,42%
|
203,28
|
200,6301
|
204,955
|
201,60
|
| 08/05/2026 |
469.075 |
-1,20%
|
206,35
|
202,60
|
208,46
|
204,50
|
| 07/05/2026 |
606.827 |
-2,16%
|
211,59
|
205,13
|
214,5578
|
206,88
|
| 06/05/2026 |
478.491 |
2,00%
|
214,26
|
209,22
|
215,29
|
211,58
|
| 05/05/2026 |
475.903 |
3,80%
|
201,73
|
200,90
|
208,85
|
207,55
|
| 04/05/2026 |
1.059.458 |
-7,11%
|
211,94
|
199,16
|
211,94
|
199,95
|
| 01/05/2026 |
1.221.901 |
-2,20%
|
221,94
|
211,45
|
223,695
|
215,28
|
| 30/04/2026 |
763.417 |
1,33%
|
216,70
|
213,56
|
221,635
|
220,13
|
