XPO Logistics Inc (XPO)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
