BiG | O banco que entende os seus valores.

XPO Logistics Inc (XPO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
07/07/2026	468.770	-1,94%	206,30	201,17	209,69	202,77
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
29/04/2026	719.908	-2,39%	223,56	214,01	227,90	216,71
28/04/2026	455.981	0,91%	221,29	219,6001	223,12	222,01
27/04/2026	35.797	0,53%	223,68	220,00	226,05	220,00
24/04/2026	368.546	-0,48%	225,86	220,51	226,4534	223,68
23/04/2026	430.540	1,65%	220,00	220,00	228,325	224,76
22/04/2026	416.282	-2,85%	231,33	220,23	231,33	221,12
21/04/2026	429.434	-0,33%	230,40	223,1501	231,44	227,61
20/04/2026	435.287	1,49%	222,89	222,2729	229,36	228,37
17/04/2026	604.160	1,31%	224,50	223,725	231,36	225,02
16/04/2026	1.056.711	5,59%	207,01	207,01	222,1698	222,12
15/04/2026	354.693	-1,10%	212,50	208,66	214,86	210,33
14/04/2026	626.637	0,24%	214,00	209,84	217,04	212,66
13/04/2026	1.327.605	-0,28%	211,00	207,74	213,41	212,15
10/04/2026	382.390	0,48%	217,20	210,78	217,20	212,74
09/04/2026	480.213	0,03%	215,94	211,05	216,92	211,73
08/04/2026	585.726	5,69%	208,21	208,21	216,89	211,70
07/04/2026	758.842	-2,35%	202,96	199,95	205,92	200,31
06/04/2026	401.878	2,29%	201,32	196,635	206,60	205,12
02/04/2026	616.552	1,05%	198,43	192,11	207,5101	200,52
01/04/2026	655.783	1,99%	194,55	194,55	202,41	198,43
31/03/2026	390.832	4,48%	189,00	187,21	196,32	194,55
30/03/2026	385.906	-1,32%	190,30	184,0001	194,71	186,40
27/03/2026	452.676	-1,29%	189,51	185,97	190,86	189,05
26/03/2026	581.928	-0,79%	189,00	187,35	192,59	191,39
25/03/2026	597.516	3,51%	190,00	186,94	194,10	192,86
24/03/2026	1.204.679	0,39%	184,28	181,97	192,7425	186,33
23/03/2026	1.139.812	1,97%	181,85	181,85	192,17	185,60
20/03/2026	825.584	-3,06%	187,37	178,98	188,875	181,85
19/03/2026	538.480	-1,24%	185,90	182,19	187,61	187,37
18/03/2026	514.171	0,74%	187,76	187,76	193,11	189,72
17/03/2026	543.018	1,66%	187,00	185,79	193,66	188,35
16/03/2026	418.240	1,97%	183,39	183,39	187,90	185,28
13/03/2026	517.475	-0,60%	184,49	179,67	188,02	181,71
12/03/2026	806.705	-5,72%	193,90	182,04	195,0199	182,81
11/03/2026	670.200	-0,40%	194,87	184,10	194,87	193,90
10/03/2026	693.840	0,19%	194,00	191,54	199,89	194,68
09/03/2026	938.109	3,01%	184,39	177,64	194,66	194,32
06/03/2026	1.169.040	-8,52%	204,20	188,20	204,20	188,65
05/03/2026	677.998	-3,88%	208,00	205,85	215,235	206,21
04/03/2026	1.031.150	-0,42%	216,00	213,87	220,50	214,46
03/03/2026	941.780	0,09%	205,00	204,70	215,72	215,37
02/03/2026	1.582.952	2,24%	210,47	206,00	217,42	215,18
27/02/2026	780.797	2,60%	205,13	195,2093	212,41	210,47
26/02/2026	1.230.103	3,35%	198,01	198,01	207,35	205,13
25/02/2026	1.038.727	-2,95%	204,53	196,72	205,25	198,49
24/02/2026	458.883	1,67%	201,30	199,61	205,98	204,53
23/02/2026	602.106	-4,14%	208,66	200,78	208,66	201,18
20/02/2026	945.709	3,21%	200,11	200,11	212,71	209,87
19/02/2026	473.051	0,19%	204,00	201,39	204,31	203,34
18/02/2026	764.539	0,41%	203,93	202,15	207,57	202,96
17/02/2026	821.719	3,49%	191,16	191,16	203,44	202,14
13/02/2026	816.900	2,91%	193,23	186,55	197,07	195,33
12/02/2026	2.157.903	-5,96%	203,74	185,66	206,61	189,81
11/02/2026	974.103	0,85%	199,00	198,95	205,705	201,83
10/02/2026	1.893.711	-3,27%	205,10	197,535	206,00	200,10