XPO Logistics Inc (XPO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 09/02/2026 |
1.032.949 |
1,31%
|
203,61
|
200,0412
|
207,04
|
206,86
|
| 06/02/2026 |
2.579.322 |
9,69%
|
187,80
|
185,995
|
204,1853
|
204,1853
|
| 05/02/2026 |
4.327.869 |
3,39%
|
202,52
|
184,74
|
203,00
|
185,62
|
| 04/02/2026 |
2.840.694 |
5,85%
|
169,15
|
169,13
|
180,385
|
179,54
|
| 03/02/2026 |
1.779.198 |
4,02%
|
163,40
|
161,94
|
171,72
|
169,62
|
| 02/02/2026 |
1.622.109 |
9,23%
|
148,11
|
146,75
|
163,14
|
163,06
|
| 30/01/2026 |
756.308 |
-1,86%
|
149,00
|
147,5875
|
151,05
|
148,11
|
| 29/01/2026 |
610.873 |
1,81%
|
151,19
|
147,84
|
151,58
|
150,91
|
| 28/01/2026 |
811.928 |
-0,25%
|
150,11
|
147,26
|
150,39
|
148,23
|
| 27/01/2026 |
305.483 |
-0,13%
|
148,79
|
147,66
|
150,02
|
148,60
|
| 26/01/2026 |
759.883 |
1,02%
|
147,91
|
145,18
|
150,04
|
148,79
|
| 23/01/2026 |
667.127 |
-1,56%
|
147,94
|
146,56
|
150,28
|
147,27
|
| 22/01/2026 |
475.551 |
-0,15%
|
150,9613
|
148,60
|
151,89
|
149,60
|
| 21/01/2026 |
583.557 |
2,69%
|
145,90
|
145,90
|
153,30
|
149,82
|
| 20/01/2026 |
777.417 |
-3,00%
|
145,00
|
143,10
|
148,09
|
145,90
|
| 16/01/2026 |
741.139 |
-2,60%
|
153,00
|
149,71
|
155,95
|
150,41
|
| 15/01/2026 |
951.765 |
2,84%
|
147,98
|
147,98
|
155,16
|
154,42
|
| 14/01/2026 |
960.013 |
2,00%
|
147,00
|
144,36
|
150,87
|
150,16
|
| 13/01/2026 |
523.993 |
0,75%
|
141,78
|
141,21
|
147,89
|
147,22
|
| 12/01/2026 |
635.660 |
-0,41%
|
146,20
|
142,53
|
146,315
|
146,13
|
| 09/01/2026 |
465.398 |
2,00%
|
143,85
|
142,00
|
147,76
|
146,73
|
| 08/01/2026 |
864.884 |
-0,04%
|
141,16
|
137,42
|
145,13
|
143,85
|
| 07/01/2026 |
637.310 |
-4,39%
|
152,36
|
143,78
|
152,36
|
143,90
|
| 06/01/2026 |
979.857 |
3,69%
|
148,05
|
144,315
|
152,33
|
150,51
|
| 05/01/2026 |
761.388 |
4,58%
|
136,02
|
136,02
|
146,64
|
145,15
|
| 02/01/2026 |
331.459 |
2,12%
|
136,32
|
135,1414
|
138,98
|
138,79
|
| 31/12/2025 |
350.472 |
-1,29%
|
137,28
|
135,62
|
137,47
|
135,91
|
| 30/12/2025 |
510.458 |
-0,96%
|
141,00
|
135,89
|
141,00
|
135,89
|
| 29/12/2025 |
326.567 |
-1,63%
|
140,75
|
138,58
|
142,05
|
139,02
|
| 26/12/2025 |
291.524 |
0,13%
|
141,36
|
140,15
|
142,09
|
141,32
|
| 24/12/2025 |
174.629 |
0,75%
|
140,09
|
139,42
|
141,665
|
141,14
|
| 23/12/2025 |
588.382 |
-0,84%
|
140,80
|
139,04
|
142,55
|
140,09
|
| 22/12/2025 |
792.222 |
1,99%
|
139,20
|
137,345
|
141,935
|
141,28
|
| 19/12/2025 |
1.159.403 |
-1,70%
|
142,00
|
134,61
|
142,00
|
138,52
|
| 18/12/2025 |
1.926.937 |
-2,88%
|
146,13
|
139,78
|
146,57
|
140,92
|
| 17/12/2025 |
761.433 |
-2,06%
|
149,00
|
142,93
|
149,00
|
145,10
|
| 16/12/2025 |
752.825 |
1,00%
|
146,68
|
145,96
|
149,00
|
148,15
|
| 15/12/2025 |
755.082 |
-1,60%
|
152,00
|
144,84
|
152,00
|
146,68
|
| 12/12/2025 |
741.258 |
-0,71%
|
150,20
|
147,815
|
153,36
|
149,06
|
| 11/12/2025 |
1.393.859 |
-0,18%
|
150,82
|
149,46
|
154,85
|
150,12
|
| 10/12/2025 |
1.234.030 |
5,39%
|
143,50
|
142,22
|
150,87
|
150,43
|
| 09/12/2025 |
774.000 |
1,36%
|
141,00
|
139,67
|
143,45
|
142,74
|
| 08/12/2025 |
809.383 |
-1,46%
|
141,1145
|
139,25
|
143,23
|
140,83
|
| 05/12/2025 |
713.229 |
1,47%
|
140,69
|
139,615
|
144,285
|
142,92
|
| 04/12/2025 |
452.070 |
0,78%
|
139,08
|
139,075
|
142,2788
|
140,85
|
