XPO Logistics Inc (XPO)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 25/04/2025 |
2.079.004 |
-7,04%
|
99,05
|
93,82
|
104,20
|
96,42
|
| 24/04/2025 |
889.056 |
3,76%
|
101,79
|
97,98
|
106,40
|
103,72
|
| 23/04/2025 |
1.015.224 |
3,67%
|
95,125
|
93,565
|
106,49
|
99,96
|
| 22/04/2025 |
694.726 |
2,74%
|
95,24
|
91,66
|
96,42
|
96,42
|
| 21/04/2025 |
663.186 |
-2,99%
|
97,08
|
91,66
|
97,08
|
93,85
|
| 17/04/2025 |
468.091 |
3,48%
|
95,13
|
92,155
|
98,16
|
96,74
|
| 16/04/2025 |
594.142 |
-2,39%
|
97,00
|
92,11
|
97,94
|
93,49
|
| 15/04/2025 |
614.425 |
-1,72%
|
96,60
|
94,62
|
97,94
|
95,78
|
| 14/04/2025 |
905.495 |
3,92%
|
96,37
|
94,12
|
97,96
|
97,46
|
| 11/04/2025 |
1.073.873 |
-3,61%
|
95,95
|
88,52
|
95,49
|
93,78
|
| 10/04/2025 |
1.303.961 |
-7,83%
|
101,055
|
93,24
|
101,615
|
97,29
|
| 09/04/2025 |
2.841.153 |
15,20%
|
91,78
|
87,24
|
110,14
|
105,56
|
| 08/04/2025 |
1.311.104 |
-0,83%
|
96,00
|
89,21
|
97,31
|
91,46
|
| 07/04/2025 |
1.322.396 |
0,55%
|
86,915
|
86,4501
|
100,18
|
92,05
|
| 04/04/2025 |
2.268.577 |
-4,65%
|
92,02
|
85,06
|
92,70
|
91,55
|
| 03/04/2025 |
1.516.950 |
-13,84%
|
105,85
|
95,60
|
106,71
|
96,01
|
| 02/04/2025 |
483.200 |
1,95%
|
107,00
|
106,40
|
112,24
|
111,31
|
| 01/04/2025 |
641.860 |
1,49%
|
107,48
|
105,845
|
110,96
|
109,18
|
| 31/03/2025 |
640.553 |
0,46%
|
104,99
|
103,613
|
107,63
|
107,58
|
| 28/03/2025 |
865.778 |
-5,41%
|
112,38
|
106,78
|
112,42
|
107,09
|
| 27/03/2025 |
1.183.822 |
2,15%
|
111,80
|
110,77
|
114,88
|
113,21
|
| 26/03/2025 |
720.092 |
-0,14%
|
110,955
|
109,86
|
111,765
|
110,87
|
| 25/03/2025 |
1.156.009 |
-1,32%
|
112,45
|
110,03
|
113,36
|
111,02
|
| 24/03/2025 |
536.167 |
3,58%
|
110,00
|
109,69
|
112,69
|
112,50
|
| 21/03/2025 |
1.105.139 |
0,60%
|
106,95
|
104,78
|
108,8012
|
108,61
|
| 20/03/2025 |
678.472 |
-3,19%
|
108,48
|
107,405
|
111,99
|
107,96
|
| 19/03/2025 |
1.033.022 |
2,22%
|
108,48
|
108,70
|
112,375
|
111,52
|
| 18/03/2025 |
528.490 |
-1,96%
|
109,36
|
108,03
|
110,993
|
109,10
|
| 17/03/2025 |
876.817 |
3,75%
|
107,45
|
106,295
|
111,995
|
111,26
|
| 14/03/2025 |
555.910 |
1,06%
|
109,04
|
105,86
|
108,11
|
107,24
|
| 13/03/2025 |
655.528 |
-2,68%
|
110,61
|
105,09
|
110,96
|
106,12
|
| 12/03/2025 |
934.273 |
1,75%
|
109,495
|
106,91
|
111,04
|
109,04
|
| 11/03/2025 |
1.070.322 |
0,85%
|
105,35
|
104,8646
|
108,92
|
107,16
|
| 10/03/2025 |
935.387 |
-1,74%
|
106,81
|
103,31
|
107,41
|
106,26
|
| 07/03/2025 |
1.131.495 |
-2,44%
|
112,73
|
105,87
|
111,39
|
108,35
|
| 06/03/2025 |
661.222 |
-1,48%
|
112,73
|
110,44
|
115,09
|
111,06
|
| 05/03/2025 |
1.081.020 |
-3,49%
|
118,84
|
111,33
|
118,4199
|
112,73
|
| 04/03/2025 |
935.233 |
-2,35%
|
118,84
|
112,99
|
119,68
|
116,80
|
| 03/03/2025 |
725.559 |
-2,66%
|
124,32
|
119,206
|
125,52
|
119,61
|
| 28/02/2025 |
513.885 |
2,01%
|
122,91
|
120,00
|
124,73
|
122,96
|
| 27/02/2025 |
605.821 |
-1,50%
|
123,26
|
119,94
|
125,05
|
120,54
|
| 26/02/2025 |
420.831 |
0,22%
|
123,64
|
122,09
|
125,17
|
122,37
|
| 25/02/2025 |
1.132.524 |
-1,38%
|
123,64
|
119,18
|
124,6667
|
122,10
|
| 24/02/2025 |
825.586 |
-0,62%
|
132,42
|
123,32
|
126,11
|
123,81
|
| 21/02/2025 |
2.866.089 |
-5,91%
|
133,40
|
116,93
|
132,245
|
124,58
|
| 20/02/2025 |
761.393 |
-3,63%
|
137,14
|
130,575
|
138,41
|
132,41
|
| 19/02/2025 |
779.821 |
-4,78%
|
146,35
|
137,36
|
142,33
|
137,40
|
| 18/02/2025 |
529.258 |
-0,92%
|
146,35
|
144,11
|
148,725
|
144,30
|
| 17/02/2025 |
259.457 |
0,00%
|
144,00
|
143,36
|
145,86
|
145,64
|
| 14/02/2025 |
318.735 |
1,54%
|
143,675
|
143,19
|
145,865
|
145,66
|
| 13/02/2025 |
307.319 |
-0,95%
|
144,13
|
142,415
|
147,00
|
143,43
|
| 12/02/2025 |
291.621 |
-2,16%
|
145,755
|
144,13
|
147,56
|
144,81
|
| 11/02/2025 |
466.143 |
1,05%
|
145,755
|
143,48
|
148,12
|
148,01
|
| 10/02/2025 |
617.698 |
-1,13%
|
149,33
|
145,21
|
151,40
|
146,48
|
| 07/02/2025 |
811.900 |
0,85%
|
153,80
|
143,40
|
148,79
|
148,16
|
| 06/02/2025 |
1.203.377 |
7,78%
|
153,80
|
143,50
|
146,95
|
146,91
|
| 05/02/2025 |
1.378.232 |
3,66%
|
132,19
|
128,84
|
137,95
|
136,31
|
| 04/02/2025 |
511.986 |
2,24%
|
129,25
|
128,84
|
132,80
|
131,50
|
| 03/02/2025 |
829.983 |
-3,78%
|
137,36
|
128,54
|
134,07
|
128,62
|
| 31/01/2025 |
602.672 |
-2,05%
|
137,79
|
132,38
|
138,02
|
133,67
|
| 30/01/2025 |
379.886 |
0,38%
|
136,05
|
134,935
|
137,20
|
136,47
|
| 29/01/2025 |
462.086 |
-2,96%
|
138,505
|
134,12
|
140,04
|
135,95
|
| 28/01/2025 |
448.174 |
1,24%
|
137,00
|
137,70
|
140,552
|
140,10
|
| 27/01/2025 |
1.063.003 |
-0,52%
|
137,00
|
136,65
|
141,23
|
138,38
|
| 24/01/2025 |
964.491 |
0,07%
|
139,96
|
138,47
|
140,10
|
139,10
|
| 23/01/2025 |
967.367 |
1,68%
|
139,01
|
137,80
|
141,32
|
139,01
|
| 22/01/2025 |
636.152 |
-1,15%
|
139,38
|
135,97
|
139,24
|
136,72
|
| 21/01/2025 |
1.119.364 |
0,53%
|
139,38
|
136,085
|
140,00
|
138,31
|
| 20/01/2025 |
273.495 |
0,00%
|
138,09
|
136,44
|
139,91
|
137,58
|
| 17/01/2025 |
555.039 |
-0,69%
|
137,74
|
136,32
|
139,99
|
138,45
|
| 16/01/2025 |
1.069.215 |
1,57%
|
136,43
|
136,05
|
140,09
|
138,53
|
| 15/01/2025 |
741.608 |
0,64%
|
137,15
|
134,7821
|
139,00
|
136,39
|
| 14/01/2025 |
604.023 |
-0,10%
|
132,64
|
133,80
|
137,18
|
135,53
|
| 13/01/2025 |
492.008 |
1,10%
|
134,59
|
130,34
|
135,765
|
135,67
|
| 10/01/2025 |
645.333 |
-2,18%
|
134,67
|
133,61
|
135,93
|
134,19
|
| 09/01/2025 |
597.038 |
1,16%
|
134,38
|
133,71
|
137,78
|
137,18
|
| 08/01/2025 |
443.952 |
1,27%
|
138,50
|
133,87
|
137,78
|
137,03
|
| 07/01/2025 |
827.356 |
-4,01%
|
140,025
|
134,33
|
139,98
|
135,46
|
| 06/01/2025 |
1.009.054 |
1,92%
|
140,025
|
139,87
|
142,78
|
141,12
|
| 03/01/2025 |
882.668 |
4,50%
|
133,07
|
132,73
|
139,75
|
138,46
|
| 02/01/2025 |
521.209 |
1,03%
|
132,725
|
130,785
|
134,16
|
132,50
|
| 31/12/2024 |
0 |
-1,09%
|
132,97
|
130,95
|
133,35
|
131,15
|
| 30/12/2024 |
585.546 |
0,25%
|
131,72
|
129,645
|
133,26
|
131,11
|
| 27/12/2024 |
369.295 |
-0,68%
|
133,97
|
130,16
|
134,62
|
132,26
|
| 26/12/2024 |
378.914 |
-1,38%
|
133,97
|
133,08
|
135,1725
|
133,17
|
| 24/12/2024 |
0 |
0,78%
|
132,74
|
132,01
|
135,03
|
135,03
|
| 23/12/2024 |
996.674 |
-1,72%
|
135,25
|
130,75
|
136,44
|
132,92
|
| 20/12/2024 |
1.906.800 |
-7,14%
|
148,98
|
130,97
|
144,00
|
135,25
|
| 19/12/2024 |
751.141 |
-1,34%
|
148,98
|
144,30
|
150,71
|
145,51
|
| 18/12/2024 |
0 |
-6,62%
|
158,40
|
146,095
|
158,715
|
147,49
|
| 17/12/2024 |
893.368 |
-0,16%
|
156,02
|
156,64
|
161,00
|
157,94
|
| 16/12/2024 |
673.619 |
1,22%
|
158,31
|
155,50
|
159,62
|
158,20
|
| 13/12/2024 |
686.450 |
-1,18%
|
158,32
|
155,83
|
158,99
|
156,30
|
| 12/12/2024 |
530.364 |
0,03%
|
158,80
|
155,04
|
158,725
|
158,17
|
| 11/12/2024 |
1.003.494 |
2,20%
|
155,895
|
155,25
|
158,39
|
158,13
|
| 10/12/2024 |
1.398.183 |
0,79%
|
153,27
|
152,4042
|
159,37
|
154,72
|
| 09/12/2024 |
1.349.967 |
1,29%
|
153,68
|
148,64
|
156,7886
|
153,51
|
| 06/12/2024 |
575.646 |
0,83%
|
155,77
|
149,9125
|
154,215
|
151,63
|
| 05/12/2024 |
558.570 |
-3,06%
|
155,77
|
150,195
|
155,52
|
150,39
|
| 04/12/2024 |
755.058 |
1,15%
|
152,06
|
150,05
|
155,57
|
155,13
|
