XPO Logistics Inc (XPO)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
414.512 |
0,00%
|
116,93
|
113,53
|
117,48
|
114,12
|
17/07/2024 |
414.512 |
-3,83%
|
116,93
|
113,53
|
117,48
|
114,12
|
16/07/2024 |
503.286 |
4,51%
|
113,78
|
113,78
|
119,57
|
118,67
|
15/07/2024 |
524.764 |
5,97%
|
107,85
|
107,85
|
113,99
|
113,55
|
12/07/2024 |
526.240 |
2,16%
|
104,78
|
104,24
|
109,52
|
107,15
|
11/07/2024 |
330.424 |
2,86%
|
102,77
|
102,77
|
105,91
|
104,89
|
10/07/2024 |
270.276 |
0,81%
|
101,70
|
100,56
|
102,16
|
101,97
|
09/07/2024 |
364.203 |
-2,66%
|
102,17
|
100,68
|
103,02
|
101,15
|
08/07/2024 |
357.824 |
-2,49%
|
106,72
|
102,07
|
106,72
|
103,91
|
05/07/2024 |
139.659 |
-0,50%
|
106,99
|
105,65
|
107,52
|
106,56
|
04/07/2024 |
217.668 |
0,00%
|
106,25
|
106,25
|
108,33
|
107,10
|
03/07/2024 |
217.668 |
0,86%
|
106,25
|
106,25
|
108,33
|
107,10
|
02/07/2024 |
204.868 |
0,78%
|
105,25
|
105,04
|
106,34
|
106,19
|
01/07/2024 |
313.643 |
-0,74%
|
106,15
|
103,84
|
106,15
|
105,37
|
28/06/2024 |
1.876.010 |
2,95%
|
106,21
|
105,61
|
106,93
|
106,15
|
27/06/2024 |
350.183 |
-1,85%
|
104,46
|
103,09
|
105,10
|
103,11
|
26/06/2024 |
479.088 |
0,22%
|
105,98
|
103,38
|
109,08
|
105,05
|
25/06/2024 |
368.872 |
-0,54%
|
105,11
|
104,20
|
105,74
|
104,82
|
24/06/2024 |
868.938 |
0,18%
|
105,38
|
105,29
|
107,57
|
105,39
|
21/06/2024 |
777.854 |
0,12%
|
105,23
|
103,34
|
105,77
|
105,20
|
20/06/2024 |
510.278 |
1,69%
|
103,30
|
102,94
|
105,57
|
105,07
|
19/06/2024 |
550.846 |
0,00%
|
104,84
|
102,94
|
105,24
|
103,32
|
18/06/2024 |
550.846 |
0,32%
|
104,84
|
102,94
|
105,24
|
103,32
|
17/06/2024 |
436.187 |
1,89%
|
102,45
|
101,34
|
105,155
|
104,94
|
14/06/2024 |
1.517.363 |
0,01%
|
101,00
|
97,10
|
103,40
|
102,99
|
13/06/2024 |
1.011.065 |
-3,32%
|
109,05
|
102,00
|
106,115
|
102,98
|
12/06/2024 |
876.289 |
-0,49%
|
109,05
|
105,05
|
109,22
|
106,52
|
11/06/2024 |
616.456 |
-0,08%
|
107,56
|
103,31
|
108,49
|
107,04
|
10/06/2024 |
907.730 |
-2,17%
|
107,95
|
106,07
|
109,45
|
107,12
|
07/06/2024 |
974.175 |
1,39%
|
106,29
|
105,96
|
109,55
|
109,50
|
06/06/2024 |
590.623 |
-0,46%
|
107,71
|
105,22
|
108,2905
|
108,00
|
05/06/2024 |
661.512 |
4,84%
|
105,01
|
104,745
|
108,67
|
108,46
|
04/06/2024 |
1.314.182 |
1,06%
|
106,71
|
103,04
|
109,74
|
103,45
|
03/06/2024 |
1.315.508 |
-4,31%
|
107,24
|
100,745
|
107,65
|
102,37
|
31/05/2024 |
812.058 |
0,57%
|
107,74
|
104,325
|
107,59
|
106,98
|
30/05/2024 |
370.563 |
-0,97%
|
107,25
|
105,99
|
108,4425
|
106,37
|
29/05/2024 |
604.792 |
-1,70%
|
107,25
|
106,205
|
107,665
|
107,41
|
28/05/2024 |
708.036 |
0,83%
|
108,34
|
106,745
|
110,27
|
109,27
|
27/05/2024 |
295.368 |
0,00%
|
107,17
|
106,05
|
109,05
|
108,37
|
24/05/2024 |
295.368 |
2,71%
|
107,17
|
106,05
|
109,05
|
108,37
|
23/05/2024 |
644.538 |
-0,10%
|
108,13
|
104,255
|
106,40
|
105,40
|
22/05/2024 |
815.030 |
-1,40%
|
108,13
|
104,87
|
107,83
|
105,51
|
21/05/2024 |
861.118 |
-3,18%
|
110,09
|
106,79
|
109,69
|
107,01
|
20/05/2024 |
530.689 |
0,29%
|
110,01
|
109,90
|
111,27
|
110,52
|
17/05/2024 |
579.289 |
-1,62%
|
114,095
|
109,60
|
113,38
|
110,20
|
16/05/2024 |
430.538 |
-1,80%
|
114,095
|
111,99
|
114,29
|
112,01
|
15/05/2024 |
672.896 |
1,58%
|
113,35
|
113,105
|
115,46
|
114,01
|
14/05/2024 |
942.293 |
2,52%
|
110,28
|
108,50
|
112,59
|
112,24
|
13/05/2024 |
777.520 |
-4,32%
|
115,40
|
109,37
|
115,595
|
109,48
|
10/05/2024 |
353.004 |
1,26%
|
113,77
|
112,7616
|
114,47
|
114,42
|
09/05/2024 |
486.013 |
0,93%
|
111,69
|
111,33
|
114,89
|
113,00
|
08/05/2024 |
598.765 |
1,48%
|
109,88
|
109,44
|
113,40
|
111,96
|
07/05/2024 |
859.326 |
-0,36%
|
110,68
|
109,92
|
112,51
|
110,33
|
06/05/2024 |
1.044.683 |
-1,63%
|
113,95
|
110,10
|
114,57
|
110,73
|
03/05/2024 |
2.397.798 |
3,34%
|
121,19
|
111,96
|
122,54
|
112,56
|
02/05/2024 |
1.520.339 |
2,39%
|
107,34
|
106,235
|
110,28
|
108,92
|
01/05/2024 |
1.507.231 |
0,83%
|
107,34
|
104,8248
|
110,4599
|
108,35
|
30/04/2024 |
1.502.650 |
-2,94%
|
109,34
|
106,37
|
109,515
|
107,46
|
29/04/2024 |
1.000.654 |
-0,16%
|
110,675
|
108,935
|
112,80
|
110,72
|
26/04/2024 |
2.924.648 |
-6,22%
|
107,60
|
103,72
|
112,47
|
110,90
|
25/04/2024 |
768.875 |
0,66%
|
115,85
|
115,00
|
120,28
|
118,25
|
24/04/2024 |
1.716.360 |
-2,76%
|
120,66
|
108,60
|
122,67
|
117,50
|
23/04/2024 |
539.100 |
4,08%
|
117,11
|
117,075
|
121,255
|
120,84
|
22/04/2024 |
442.759 |
1,41%
|
115,59
|
114,6601
|
117,73
|
116,10
|
19/04/2024 |
681.309 |
-0,76%
|
115,59
|
112,55
|
117,06
|
114,49
|
18/04/2024 |
701.184 |
-3,06%
|
119,505
|
114,53
|
119,57
|
115,37
|
17/04/2024 |
1.078.096 |
-2,71%
|
118,00
|
115,71
|
121,14
|
119,01
|
16/04/2024 |
710.324 |
-0,84%
|
127,77
|
120,08
|
123,175
|
122,33
|
15/04/2024 |
513.273 |
-1,93%
|
127,77
|
122,47
|
128,905
|
123,37
|
12/04/2024 |
388.960 |
-0,88%
|
125,30
|
124,09
|
126,07
|
125,80
|
11/04/2024 |
430.976 |
0,96%
|
128,555
|
124,57
|
127,15
|
126,92
|
10/04/2024 |
325.574 |
-1,28%
|
128,555
|
124,42
|
127,125
|
125,71
|
09/04/2024 |
633.302 |
-1,01%
|
128,555
|
122,19
|
127,655
|
127,34
|
08/04/2024 |
451.613 |
0,38%
|
129,32
|
128,15
|
130,51
|
128,64
|
05/04/2024 |
732.370 |
4,73%
|
123,60
|
121,49
|
128,22
|
128,16
|
04/04/2024 |
467.309 |
-1,08%
|
124,64
|
121,49
|
127,71
|
122,37
|
03/04/2024 |
362.732 |
2,10%
|
121,75
|
121,54
|
124,605
|
123,71
|
02/04/2024 |
373.567 |
-0,56%
|
120,37
|
117,50
|
121,31
|
121,17
|
01/04/2024 |
358.018 |
-0,15%
|
121,22
|
120,435
|
122,035
|
121,85
|
28/03/2024 |
593.370 |
0,92%
|
123,77
|
119,275
|
122,755
|
122,03
|
27/03/2024 |
572.481 |
-1,59%
|
123,77
|
119,93
|
123,55
|
120,92
|
26/03/2024 |
377.536 |
-0,97%
|
124,355
|
122,63
|
124,96
|
122,87
|
25/03/2024 |
362.074 |
-1,08%
|
125,17
|
123,39
|
125,29
|
124,07
|
22/03/2024 |
424.386 |
0,00%
|
125,40
|
124,11
|
126,2237
|
125,42
|
21/03/2024 |
978.537 |
0,85%
|
126,00
|
124,20
|
127,15
|
125,42
|
20/03/2024 |
1.014.472 |
2,59%
|
121,22
|
120,32
|
124,93
|
124,36
|
19/03/2024 |
669.958 |
-0,70%
|
123,10
|
119,6701
|
122,3899
|
121,22
|
18/03/2024 |
432.209 |
-0,47%
|
123,10
|
122,00
|
124,46
|
122,08
|
15/03/2024 |
403.039 |
-0,62%
|
123,10
|
122,11
|
124,00
|
122,66
|
14/03/2024 |
319.128 |
0,55%
|
124,78
|
121,06
|
123,38
|
123,43
|
13/03/2024 |
359.214 |
-1,75%
|
124,78
|
122,55
|
125,3319
|
122,75
|
12/03/2024 |
457.775 |
2,44%
|
121,97
|
121,50
|
125,90
|
124,94
|
11/03/2024 |
749.157 |
-0,38%
|
123,375
|
119,43
|
123,86
|
121,97
|
08/03/2024 |
520.570 |
-4,33%
|
128,42
|
121,895
|
129,43
|
122,43
|
07/03/2024 |
638.550 |
2,12%
|
126,04
|
125,53
|
128,32
|
127,97
|
06/03/2024 |
709.697 |
1,61%
|
125,05
|
124,95
|
127,96
|
125,31
|
05/03/2024 |
732.728 |
1,60%
|
120,63
|
120,04
|
124,72
|
123,32
|
04/03/2024 |
716.820 |
0,65%
|
121,24
|
120,94
|
125,175
|
121,38
|
01/03/2024 |
356.776 |
0,23%
|
118,05
|
118,90
|
121,935
|
120,60
|
29/02/2024 |
629.172 |
2,19%
|
118,05
|
117,38
|
120,81
|
120,32
|