XPO Logistics Inc (XPO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	486.709	1,80%	76,89	75,595	78,52	78,51
06/10/2023	769.582	3,56%	74,69	74,115	78,34	77,12
05/10/2023	912.624	0,23%	74,32	73,53	75,70	74,47
04/10/2023	700.366	1,10%	74,32	72,24	74,57	74,30
03/10/2023	1.310.094	0,08%	74,08	72,57	76,70	73,49
02/10/2023	2.183.956	-1,65%	74,08	72,42	74,79	73,43
29/09/2023	1.053.161	-0,08%	70,24	74,47	76,49	74,66
28/09/2023	1.985.168	6,64%	70,24	70,24	75,69	74,72
27/09/2023	1.056.572	2,98%	69,835	68,15	70,8499	70,07
26/09/2023	462.503	-2,24%	68,53	68,00	69,575	68,04
25/09/2023	458.228	1,44%	68,42	68,16	70,18	69,60
22/09/2023	495.078	1,08%	68,42	68,09	69,4525	68,61
21/09/2023	503.578	-1,62%	69,92	67,21	68,78	67,88
20/09/2023	548.558	-0,13%	69,92	68,97	71,15	69,00
19/09/2023	519.573	-1,88%	70,36	68,02	71,475	69,09
18/09/2023	410.542	-0,89%	70,99	69,99	71,475	70,41
15/09/2023	963.406	-1,58%	71,73	69,21	71,305	71,04
14/09/2023	758.231	1,32%	71,20	69,42	73,00	72,18
13/09/2023	931.889	-0,78%	71,20	70,85	73,83	71,24
12/09/2023	449.131	-0,57%	71,92	71,64	73,53	71,80
11/09/2023	502.635	1,08%	72,20	71,685	73,01	72,21
08/09/2023	610.307	-2,60%	72,70	70,47	73,29	71,44
07/09/2023	612.409	0,92%	72,705	71,415	73,93	73,35
06/09/2023	688.221	-0,48%	73,39	71,61	75,29	72,68
05/09/2023	716.540	-4,10%	75,35	72,75	75,85	73,03
04/09/2023	782.435	2,04%	73,095	74,64	76,43	76,15
01/09/2023	782.435	2,04%	73,095	74,64	76,43	76,15
31/08/2023	529.362	1,54%	73,095	72,265	74,68	74,63
30/08/2023	514.925	1,31%	70,57	71,96	73,735	73,50
29/08/2023	436.529	2,72%	70,57	70,2201	72,76	72,55
28/08/2023	649.593	2,33%	69,45	69,56	71,32	70,63
25/08/2023	546.048	-0,46%	69,935	67,27	70,24	69,02
24/08/2023	357.717	-1,35%	70,00	69,34	70,56	69,34
23/08/2023	838.268	1,39%	68,97	68,50	70,42	70,29
22/08/2023	590.928	-1,38%	69,86	67,85	70,39	69,33
21/08/2023	670.638	1,74%	69,73	69,09	70,82	70,30
18/08/2023	1.372.506	-0,62%	67,76	67,41	69,705	69,10
17/08/2023	964.145	-3,70%	72,69	69,37	72,95	69,51
16/08/2023	888.327	-0,29%	72,55	71,945	74,885	72,18
15/08/2023	398.582	-1,50%	73,33	71,97	73,545	72,39
14/08/2023	414.267	0,37%	72,90	71,80	73,905	73,49
11/08/2023	336.595	-0,04%	73,32	72,4756	73,70	73,22
10/08/2023	721.309	-0,66%	73,95	72,365	75,08	73,25
09/08/2023	1.101.668	0,93%	72,74	72,585	74,80	73,74
08/08/2023	1.020.200	1,08%	71,54	71,165	73,37	73,06
07/08/2023	843.401	1,35%	72,33	71,05	74,79	72,28
04/08/2023	1.863.478	4,16%	71,69	70,47	76,77	71,32
03/08/2023	1.075.263	0,26%	67,75	67,0318	69,07	68,47
02/08/2023	1.086.130	-1,34%	68,88	66,83	68,823	68,29
01/08/2023	1.755.108	-0,03%	68,88	64,70	70,40	69,22
31/07/2023	1.613.931	-3,30%	71,27	68,55	71,83	69,24
28/07/2023	982.748	1,46%	71,58	71,08	72,85	71,60
27/07/2023	1.504.183	-1,51%	67,525	69,78	71,79	70,57
26/07/2023	2.002.084	6,29%	67,525	67,83	71,97	71,65
25/07/2023	806.083	3,28%	65,02	65,56	67,85	67,41
24/07/2023	1.095.090	-0,87%	63,75	63,57	65,99	65,27
21/07/2023	1.167.289	-3,76%	68,46	65,29	68,46	65,84
20/07/2023	1.144.692	-0,04%	67,31	65,15	69,28	68,41
19/07/2023	1.906.523	5,37%	65,59	65,15	68,82	68,44
18/07/2023	2.078.529	4,40%	60,705	64,45	67,83	64,95
17/07/2023	854.388	2,45%	60,705	60,27	62,27	62,21
14/07/2023	710.171	-0,05%	60,50	59,745	61,42	60,72
13/07/2023	1.256.107	2,71%	59,69	58,94	61,18	60,75
12/07/2023	1.781.669	-0,62%	60,38	58,30	60,45	59,15
11/07/2023	1.174.336	-0,88%	59,63	58,92	59,98	59,52
10/07/2023	674.450	0,03%	59,83	59,802	60,87	60,05
07/07/2023	1.073.321	3,80%	57,53	58,21	61,74	60,03
06/07/2023	994.175	-1,08%	57,53	56,81	58,28	57,83
05/07/2023	1.131.052	-1,90%	58,40	58,11	59,255	58,46
04/07/2023	364.273	1,00%	58,66	58,78	59,66	59,59
03/07/2023	364.273	1,00%	58,66	58,78	59,66	59,59
30/06/2023	1.157.742	-0,42%	59,615	57,83	59,41	59,00
29/06/2023	1.514.281	1,06%	58,845	58,51	59,84	59,25
28/06/2023	1.636.796	3,79%	56,85	56,44	59,04	58,63
27/06/2023	2.007.147	6,77%	51,76	53,25	56,62	56,49
26/06/2023	531.041	2,86%	51,76	51,95	53,30	52,91
23/06/2023	813.385	-3,71%	52,72	51,36	52,90	51,44
22/06/2023	1.209.278	2,57%	51,76	51,72	54,125	53,42
21/06/2023	492.124	1,34%	51,00	50,66	52,48	52,08
20/06/2023	732.327	-0,41%	52,96	51,01	51,90	51,39
19/06/2023	836.793	-1,11%	52,96	51,41	53,57	51,60
16/06/2023	836.793	-1,11%	52,96	51,41	53,57	51,60
15/06/2023	1.294.520	1,60%	51,03	50,73	52,51	52,18
14/06/2023	929.352	4,26%	47,88	49,455	51,355	51,36
13/06/2023	668.641	2,43%	47,88	47,80	49,30	49,26
12/06/2023	711.468	-0,85%	48,34	47,38	48,81	48,09
09/06/2023	476.083	-0,92%	49,00	48,32	49,16	48,50
08/06/2023	418.524	-0,71%	49,42	48,60	49,65	48,95
07/06/2023	555.457	0,53%	49,60	49,22	50,88	49,30
06/06/2023	526.655	0,99%	48,30	47,91	49,725	49,04
05/06/2023	522.547	-2,04%	48,88	48,54	49,85	48,56
02/06/2023	837.986	4,34%	48,55	48,35	50,14	49,57
01/06/2023	595.789	1,24%	47,17	46,80	47,805	47,51
31/05/2023	434.638	0,29%	48,47	48,245	49,08	48,49
30/05/2023	434.638	0,29%	48,47	48,245	49,08	48,49
29/05/2023	489.760	0,56%	47,86	47,88	49,01	48,35
26/05/2023	489.760	0,56%	47,86	47,88	49,01	48,35
25/05/2023	682.006	2,85%	47,03	47,02	48,22	48,08
24/05/2023	791.573	-0,17%	46,09	45,24	46,885	46,75
23/05/2023	547.384	-1,08%	47,06	46,49	47,37	46,83