XPO Logistics Inc (XPO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	604.135	-0,73%	120,97	116,245	119,03	117,74
27/02/2024	501.434	-1,55%	120,97	118,66	121,21	118,61
26/02/2024	615.743	-1,16%	121,31	120,48	122,97	120,48
23/02/2024	588.818	-0,16%	121,37	121,42	123,42	121,89
22/02/2024	787.026	2,39%	118,51	117,12	123,69	122,08
21/02/2024	359.888	0,78%	118,51	117,12	119,62	119,23
20/02/2024	733.853	-1,76%	119,38	115,88	119,41	118,31
19/02/2024	344.748	0,00%	120,31	119,63	121,71	120,43
16/02/2024	344.748	0,13%	120,31	119,63	121,71	120,43
15/02/2024	769.562	0,63%	120,83	118,60	121,71	121,04
14/02/2024	971.476	3,51%	117,65	116,25	120,65	120,28
13/02/2024	1.113.524	-1,22%	115,88	113,78	116,92	116,20
12/02/2024	812.334	-2,66%	118,59	115,84	120,00	117,63
09/02/2024	1.134.964	2,37%	116,94	116,05	122,10	120,84
08/02/2024	1.368.396	1,29%	116,94	116,47	120,82	118,04
07/02/2024	2.410.367	18,86%	107,83	107,60	117,715	116,54
06/02/2024	1.330.677	2,69%	95,00	92,60	98,89	98,05
05/02/2024	1.227.576	0,15%	95,00	92,60	96,57	95,48
02/02/2024	2.216.146	8,49%	87,42	85,225	96,92	95,34
01/02/2024	720.268	2,86%	85,65	82,78	87,90	87,88
31/01/2024	772.871	-0,76%	86,09	84,56	89,16	85,44
30/01/2024	615.685	-1,87%	86,55	86,05	87,37	86,09
29/01/2024	475.033	0,97%	86,55	86,53	88,06	87,73
26/01/2024	423.368	-0,75%	87,60	86,005	87,56	86,89
25/01/2024	623.851	4,20%	85,77	84,35	87,89	87,55
24/01/2024	452.819	-0,99%	86,01	83,82	85,94	84,02
23/01/2024	361.836	-1,38%	86,01	84,57	86,42	84,86
22/01/2024	605.346	1,34%	85,94	85,65	87,37	86,05
19/01/2024	460.645	1,75%	84,00	82,505	85,00	84,91
18/01/2024	981.318	2,73%	83,18	81,27	84,39	83,45
17/01/2024	1.733.789	-5,01%	83,18	80,26	83,16	81,23
16/01/2024	385.935	-1,10%	85,70	84,61	86,8499	85,51
15/01/2024	448.190	1,72%	85,71	84,85	86,94	86,46
12/01/2024	448.190	1,72%	85,71	84,85	86,94	86,46
11/01/2024	414.158	-0,14%	84,93	82,80	85,32	85,00
10/01/2024	504.087	2,15%	83,03	81,81	85,14	85,12
09/01/2024	788.815	-0,11%	82,415	82,745	86,885	83,33
08/01/2024	533.766	1,40%	82,415	81,93	83,86	83,42
05/01/2024	460.065	0,26%	82,06	81,885	83,82	82,27
04/01/2024	1.140.389	-0,63%	84,43	81,36	84,43	82,06
03/01/2024	498.493	-2,71%	89,66	82,30	84,345	82,58
02/01/2024	490.220	-3,09%	89,66	83,8087	87,45	84,88
29/12/2023	483.997	-2,71%	89,66	87,40	89,895	87,59
28/12/2023	362.643	0,12%	89,97	89,7918	90,70	90,03
27/12/2023	279.985	-0,22%	90,24	89,49	90,84	89,92
26/12/2023	255.676	0,68%	89,97	89,34	90,785	90,12
22/12/2023	403.354	0,19%	89,20	88,97	90,32	89,51
21/12/2023	381.467	3,06%	84,92	87,35	89,42	89,34
20/12/2023	830.645	0,39%	84,92	84,02	89,79	86,69
19/12/2023	591.498	1,47%	85,38	84,8518	87,005	86,35
18/12/2023	403.107	-0,28%	85,38	84,8518	87,23	85,10
15/12/2023	553.645	0,60%	85,38	85,005	87,175	85,34
14/12/2023	689.610	-0,55%	85,38	84,47	87,555	84,83
13/12/2023	550.719	0,70%	84,95	82,36	85,66	85,30
12/12/2023	597.409	3,12%	82,22	82,00	84,86	84,71
11/12/2023	447.140	0,12%	81,48	81,36	83,43	82,15
08/12/2023	879.148	2,00%	80,64	79,96	82,73	82,05
07/12/2023	1.596.471	-1,25%	81,555	78,725	81,555	80,44
06/12/2023	1.569.581	-4,11%	83,70	80,39	87,82	81,46
05/12/2023	1.316.197	-4,31%	83,70	82,29	87,82	84,95
04/12/2023	644.636	-1,69%	90,09	88,55	90,67	88,78
01/12/2023	784.805	4,67%	86,465	86,23	90,78	90,31
30/11/2023	906.687	0,35%	85,98	83,82	86,38	86,28
29/11/2023	1.097.646	-0,48%	87,34	85,72	87,955	85,98
28/11/2023	1.366.572	-3,04%	88,73	85,93	89,07	86,39
27/11/2023	566.628	-0,08%	88,91	88,255	89,70	89,10
24/11/2023	140.418	0,32%	89,15	88,57	89,7476	89,17
23/11/2023	593.160	-0,12%	89,02	88,369	89,59	88,89
22/11/2023	590.059	-0,12%	89,02	88,369	89,59	88,89
21/11/2023	648.307	0,76%	88,05	87,62	89,3997	89,00
20/11/2023	562.949	0,62%	88,03	87,45	89,13	88,33
17/11/2023	634.945	1,48%	86,99	86,0855	88,12	87,79
16/11/2023	635.647	0,97%	85,47	84,84	86,685	86,51
15/11/2023	950.102	-1,31%	87,21	84,76	88,155	85,68
14/11/2023	610.517	2,33%	86,65	86,14	88,04	86,82
13/11/2023	685.588	2,08%	83,08	82,91	84,88	84,84
10/11/2023	538.875	3,03%	81,12	80,56	83,35	83,11
09/11/2023	529.557	-1,37%	81,50	80,18	82,0025	80,67
08/11/2023	511.171	0,83%	81,43	80,67	82,20	81,79
07/11/2023	597.697	2,06%	79,55	78,48	81,65	81,12
06/11/2023	726.221	-0,06%	79,55	78,48	80,55	79,48
03/11/2023	654.700	1,64%	79,31	78,10	80,13	79,53
02/11/2023	805.425	0,36%	75,87	78,01	79,65	78,25
01/11/2023	857.331	2,85%	75,87	75,73	78,68	77,97
31/10/2023	1.405.015	-2,16%	78,175	74,78	78,89	75,81
30/10/2023	3.232.751	15,08%	73,77	72,12	78,4299	77,48
27/10/2023	1.387.167	-4,38%	70,16	65,97	71,57	66,09
26/10/2023	692.277	-0,27%	68,69	67,734	70,10	69,12
25/10/2023	1.146.214	-2,64%	70,95	67,34	72,7936	69,31
24/10/2023	800.401	-0,95%	72,65	70,59	72,7936	71,19
23/10/2023	779.630	-0,32%	71,98	70,94	72,795	71,87
20/10/2023	561.027	0,78%	72,51	71,32	73,36	72,10
19/10/2023	1.225.342	-3,25%	75,54	70,67	74,125	71,54
18/10/2023	540.341	-3,92%	75,04	73,77	75,52	73,94
17/10/2023	617.285	1,77%	74,41	75,125	77,95	76,96
16/10/2023	640.681	2,29%	78,10	74,24	77,485	75,62
13/10/2023	924.787	-4,17%	78,10	73,16	77,28	73,93
12/10/2023	686.989	-2,61%	78,07	76,78	79,405	77,15
11/10/2023	524.116	1,29%	78,75	77,42	79,405	79,22
10/10/2023	784.748	-0,38%	76,89	78,16	80,42	78,21