XPO Logistics Inc (XPO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 16/09/2025 |
371.060 |
1,14%
|
134,99
|
132,58
|
135,54
|
135,40
|
| 15/09/2025 |
578.544 |
2,90%
|
130,26
|
129,55
|
134,96
|
133,92
|
| 12/09/2025 |
340.284 |
-3,05%
|
134,40
|
130,19
|
134,40
|
130,19
|
| 11/09/2025 |
380.190 |
3,16%
|
131,23
|
130,78
|
135,76
|
134,40
|
| 10/09/2025 |
295.023 |
-0,31%
|
130,85
|
128,13
|
132,2006
|
130,29
|
| 09/09/2025 |
451.049 |
-1,50%
|
133,15
|
130,085
|
133,15
|
130,58
|
| 08/09/2025 |
588.711 |
1,38%
|
129,49
|
129,195
|
132,83
|
132,62
|
| 05/09/2025 |
432.945 |
0,06%
|
131,152
|
129,71
|
134,35
|
130,91
|
| 04/09/2025 |
645.650 |
3,96%
|
125,55
|
123,90
|
130,95
|
130,83
|
| 03/09/2025 |
443.305 |
-0,85%
|
126,90
|
124,83
|
127,7788
|
125,85
|
| 02/09/2025 |
504.928 |
-2,14%
|
127,58
|
125,71
|
128,36
|
126,93
|
| 29/08/2025 |
469.762 |
-0,35%
|
130,64
|
127,67
|
130,64
|
129,70
|
| 28/08/2025 |
595.396 |
-1,62%
|
132,95
|
128,82
|
133,7523
|
130,15
|
| 27/08/2025 |
567.173 |
-3,09%
|
136,58
|
131,66
|
137,13
|
132,11
|
| 26/08/2025 |
852.130 |
1,15%
|
134,88
|
133,01
|
137,91
|
136,32
|
| 25/08/2025 |
612.154 |
-1,97%
|
137,40
|
134,44
|
137,40
|
134,67
|
| 22/08/2025 |
999.189 |
7,30%
|
128,92
|
126,43
|
138,00
|
137,40
|
| 21/08/2025 |
415.304 |
0,99%
|
126,61
|
124,97
|
128,22
|
127,92
|
| 20/08/2025 |
607.411 |
-3,62%
|
130,44
|
125,85
|
130,75
|
126,67
|
| 19/08/2025 |
493.392 |
2,78%
|
130,57
|
128,4612
|
133,14
|
131,44
|
| 18/08/2025 |
482.099 |
0,38%
|
132,23
|
126,7412
|
132,23
|
127,88
|
| 15/08/2025 |
454.872 |
-1,00%
|
129,47
|
126,90
|
129,94
|
127,40
|
| 14/08/2025 |
450.863 |
-1,25%
|
129,66
|
126,83
|
129,66
|
128,68
|
| 13/08/2025 |
449.432 |
2,98%
|
127,60
|
126,01
|
131,45
|
130,31
|
| 12/08/2025 |
602.832 |
6,29%
|
120,36
|
120,03
|
126,66
|
126,54
|
| 11/08/2025 |
464.475 |
-0,97%
|
121,31
|
117,98
|
121,5488
|
119,05
|
| 08/08/2025 |
443.365 |
-0,13%
|
121,37
|
118,7501
|
121,97
|
120,22
|
| 07/08/2025 |
583.272 |
-2,17%
|
124,65
|
119,57
|
124,65
|
120,38
|
| 06/08/2025 |
395.705 |
2,18%
|
120,86
|
119,605
|
123,13
|
123,05
|
| 05/08/2025 |
602.900 |
0,78%
|
119,63
|
116,70
|
120,69
|
120,42
|
| 04/08/2025 |
619.803 |
0,54%
|
119,31
|
118,26
|
123,21
|
119,49
|
| 01/08/2025 |
1.099.884 |
-1,25%
|
120,29
|
118,34
|
120,91
|
118,79
|
| 31/07/2025 |
2.081.251 |
-9,05%
|
128,20
|
119,52
|
129,97
|
120,29
|
| 30/07/2025 |
976.626 |
-1,64%
|
133,50
|
130,69
|
134,71
|
132,29
|
| 29/07/2025 |
676.127 |
-0,94%
|
137,055
|
133,24
|
138,575
|
134,46
|
| 28/07/2025 |
552.175 |
-1,86%
|
138,73
|
135,59
|
140,31
|
135,74
|
| 25/07/2025 |
647.838 |
1,93%
|
134,77
|
133,2625
|
141,78
|
138,31
|
| 24/07/2025 |
598.068 |
0,51%
|
134,34
|
133,07
|
136,27
|
135,69
|
| 23/07/2025 |
551.700 |
1,45%
|
129,56
|
128,815
|
135,79
|
135,00
|
| 22/07/2025 |
364.137 |
3,61%
|
128,36
|
128,39
|
133,36
|
133,07
|
| 21/07/2025 |
294.499 |
-0,92%
|
131,13
|
128,42
|
131,98
|
128,44
|
| 18/07/2025 |
312.005 |
-0,58%
|
128,86
|
128,695
|
133,9999
|
129,63
|
| 17/07/2025 |
325.112 |
1,46%
|
130,49
|
126,16
|
134,92
|
130,38
|
| 16/07/2025 |
373.319 |
0,16%
|
133,34
|
126,11
|
132,625
|
128,50
|
| 15/07/2025 |
567.699 |
-3,13%
|
131,85
|
128,21
|
133,96
|
128,29
|
| 14/07/2025 |
301.394 |
0,06%
|
132,20
|
130,72
|
132,7955
|
132,43
|
| 11/07/2025 |
315.758 |
-1,19%
|
132,385
|
131,655
|
136,24
|
132,35
|
| 10/07/2025 |
464.606 |
1,37%
|
131,06
|
130,22
|
136,24
|
133,94
|
| 09/07/2025 |
315.531 |
-0,10%
|
130,355
|
129,15
|
133,29
|
132,13
|
| 08/07/2025 |
494.587 |
1,98%
|
129,71
|
127,98
|
133,29
|
132,26
|
| 07/07/2025 |
707.993 |
-1,85%
|
131,98
|
127,975
|
134,10
|
129,69
|
| 04/07/2025 |
260.971 |
-1,00%
|
133,295
|
131,11
|
134,38
|
132,13
|
| 03/07/2025 |
260.970 |
0,33%
|
129,15
|
128,38
|
134,38
|
132,08
|
| 02/07/2025 |
428.108 |
2,30%
|
125,865
|
125,01
|
132,74
|
132,50
|
| 01/07/2025 |
697.070 |
2,51%
|
126,29
|
125,40
|
131,93
|
129,46
|
| 30/06/2025 |
578.298 |
-0,93%
|
126,75
|
125,73
|
128,75
|
126,29
|
| 27/06/2025 |
1.074.541 |
2,77%
|
124,345
|
121,02
|
128,28
|
127,48
|
| 26/06/2025 |
757.036 |
0,11%
|
123,66
|
123,17
|
125,965
|
124,17
|
| 25/06/2025 |
443.968 |
-1,51%
|
125,50
|
123,4401
|
128,1275
|
124,03
|
| 24/06/2025 |
880.574 |
1,21%
|
118,80
|
118,51
|
129,89
|
125,93
|
| 23/06/2025 |
695.634 |
3,82%
|
119,35
|
118,58
|
124,96
|
124,43
|
| 20/06/2025 |
468.969 |
-0,64%
|
122,01
|
119,065
|
123,71
|
119,85
|
| 19/06/2025 |
519.571 |
-0,08%
|
120,76
|
119,31
|
122,265
|
120,62
|
| 18/06/2025 |
512.435 |
0,69%
|
120,84
|
119,43
|
123,96
|
120,61
|
| 17/06/2025 |
351.401 |
-2,26%
|
122,30
|
119,68
|
124,52
|
119,79
|
| 16/06/2025 |
623.024 |
1,75%
|
122,00
|
120,87
|
124,52
|
122,56
|
| 13/06/2025 |
502.554 |
-1,46%
|
119,53
|
118,63
|
122,24
|
120,45
|
| 12/06/2025 |
503.449 |
1,37%
|
124,55
|
116,81
|
124,9219
|
122,24
|
| 11/06/2025 |
613.320 |
-2,38%
|
120,19
|
119,65
|
125,0871
|
120,59
|
| 10/06/2025 |
634.004 |
3,34%
|
120,19
|
119,06
|
123,62
|
123,53
|
| 09/06/2025 |
449.071 |
0,90%
|
122,00
|
119,06
|
122,00
|
119,54
|
| 06/06/2025 |
619.055 |
1,54%
|
116,63
|
117,06
|
119,48
|
118,47
|
| 05/06/2025 |
1.090.455 |
1,51%
|
114,96
|
112,93
|
119,17
|
116,67
|
| 04/06/2025 |
607.217 |
-0,04%
|
112,20
|
112,00
|
120,72
|
114,93
|
| 03/06/2025 |
830.251 |
1,85%
|
114,24
|
110,78
|
116,31
|
114,98
|
| 02/06/2025 |
1.457.909 |
-0,83%
|
113,83
|
110,78
|
114,49
|
112,89
|
| 30/05/2025 |
939.400 |
-3,22%
|
119,54
|
113,14
|
119,70
|
113,83
|
| 29/05/2025 |
817.779 |
-0,66%
|
118,85
|
116,52
|
121,90
|
117,54
|
| 28/05/2025 |
594.746 |
-0,41%
|
118,36
|
117,61
|
120,495
|
118,32
|
| 27/05/2025 |
581.455 |
1,55%
|
119,51
|
117,61
|
119,51
|
118,81
|
| 23/05/2025 |
479.412 |
-1,50%
|
120,55
|
115,79
|
120,595
|
117,00
|
| 22/05/2025 |
1.041.946 |
-1,53%
|
122,78
|
118,50
|
123,53
|
118,78
|
| 21/05/2025 |
558.463 |
-3,06%
|
125,815
|
119,73
|
126,6491
|
120,63
|
| 20/05/2025 |
400.647 |
-1,00%
|
125,505
|
123,89
|
126,985
|
124,44
|
| 19/05/2025 |
769.752 |
-1,88%
|
126,00
|
124,28
|
126,985
|
125,69
|
| 16/05/2025 |
806.016 |
1,93%
|
126,55
|
125,1732
|
129,87
|
128,10
|
| 15/05/2025 |
945.417 |
-1,60%
|
125,635
|
124,00
|
128,64
|
125,68
|
| 14/05/2025 |
660.140 |
1,37%
|
126,94
|
124,00
|
128,64
|
127,72
|
| 13/05/2025 |
1.396.622 |
-0,40%
|
121,70
|
120,785
|
129,34
|
126,00
|
| 12/05/2025 |
1.853.666 |
13,96%
|
118,00
|
118,00
|
129,34
|
126,51
|
| 09/05/2025 |
483.273 |
-0,94%
|
110,86
|
109,64
|
115,01
|
111,01
|
| 08/05/2025 |
745.281 |
2,36%
|
108,57
|
108,58
|
114,21
|
112,06
|
| 07/05/2025 |
745.649 |
1,64%
|
107,60
|
106,72
|
111,28
|
109,48
|
| 06/05/2025 |
704.447 |
-1,45%
|
108,07
|
106,72
|
111,29
|
107,71
|
| 05/05/2025 |
829.982 |
-0,41%
|
107,00
|
107,00
|
111,29
|
109,29
|
| 02/05/2025 |
983.974 |
5,58%
|
106,15
|
103,01
|
110,45
|
109,74
|
| 01/05/2025 |
1.398.002 |
-2,05%
|
104,00
|
100,10
|
107,80
|
103,94
|
| 30/04/2025 |
2.121.492 |
8,89%
|
96,765
|
95,23
|
106,78
|
106,12
|
| 29/04/2025 |
1.483.385 |
-0,10%
|
96,73
|
94,31
|
99,00
|
97,43
|
| 28/04/2025 |
1.554.216 |
1,15%
|
100,00
|
94,31
|
100,00
|
97,53
|
