XPO Logistics Inc (XPO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	664.134	0,85%	47,55	46,92	48,15	47,34
19/05/2023	468.609	-1,80%	47,63	46,56	47,92	46,94
18/05/2023	611.060	1,44%	47,115	46,87	48,20	47,80
17/05/2023	764.269	0,13%	47,23	46,53	47,465	47,12
16/05/2023	579.413	-1,07%	47,15	46,53	47,41	47,06
15/05/2023	748.086	1,56%	46,935	46,66	47,94	47,57
12/05/2023	1.116.209	-0,43%	47,40	46,48	47,44	46,84
11/05/2023	744.434	-0,59%	47,46	46,81	47,66	47,04
10/05/2023	1.059.709	0,11%	47,46	46,59	47,76	47,32
09/05/2023	1.399.521	-2,42%	47,38	47,25	48,415	47,27
08/05/2023	1.977.390	2,51%	48,50	48,17	49,20	49,10
05/05/2023	2.247.054	4,29%	46,15	45,27	48,99	47,90
04/05/2023	2.315.331	3,45%	46,61	45,74	48,83	45,93
03/05/2023	1.270.685	0,77%	43,90	43,6777	45,49	44,40
02/05/2023	1.009.004	-0,20%	43,85	42,86	44,12	44,06
01/05/2023	789.162	-0,07%	43,945	43,495	44,19	44,15
28/04/2023	1.099.609	5,64%	42,58	42,42	44,86	44,18
27/04/2023	1.615.648	0,26%	41,98	40,685	42,225	41,82
26/04/2023	2.017.847	-3,16%	42,43	41,39	43,39	41,71
25/04/2023	1.074.208	-1,51%	43,135	42,59	43,51	43,07
24/04/2023	1.504.165	-0,66%	43,865	43,36	44,455	43,73
21/04/2023	4.564.478	7,92%	42,87	42,64	45,65	44,02
20/04/2023	4.153.187	18,16%	39,30	38,595	40,86	40,86
19/04/2023	930.541	0,85%	34,09	33,81	34,765	34,58
18/04/2023	1.559.132	0,65%	34,07	34,02	34,585	34,29
17/04/2023	991.315	2,31%	33,15	33,12	34,168	34,07
14/04/2023	1.233.824	2,43%	32,415	32,41	33,40	33,30
13/04/2023	821.687	-0,15%	32,73	31,73	33,11	32,51
12/04/2023	789.068	-0,97%	33,27	32,35	33,50	32,56
11/04/2023	935.179	4,75%	31,58	31,46	33,18	32,88
10/04/2023	937.359	4,18%	30,01	29,99	31,59	31,39
06/04/2023	820.516	1,01%	30,28	29,95	30,70	30,13
05/04/2023	1.250.825	-0,86%	29,81	29,02	30,04	29,83
04/04/2023	750.694	-3,77%	31,50	29,88	31,43	30,09
03/04/2023	820.086	-1,98%	31,805	30,66	31,9525	31,27
31/03/2023	707.712	2,70%	31,21	31,125	31,94	31,90
30/03/2023	421.243	0,26%	31,32	30,78	31,455	31,06
29/03/2023	542.163	0,75%	31,35	30,65	31,46	30,98
28/03/2023	283.304	-1,38%	30,87	30,59	31,32	30,75
27/03/2023	650.028	2,57%	30,86	30,22	31,3358	31,18
24/03/2023	581.718	-0,65%	30,55	29,5389	30,41	30,40
23/03/2023	788.493	-3,50%	31,86	30,22	32,10	30,60
22/03/2023	560.473	-3,59%	32,78	31,69	32,8416	31,71
21/03/2023	610.488	2,94%	32,14	32,51	33,25	32,89
20/03/2023	843.893	0,25%	32,39	31,35	32,44	31,95
17/03/2023	923.537	-4,21%	33,36	31,65	33,57	31,87
16/03/2023	647.035	0,85%	33,07	32,41	33,78	33,27
15/03/2023	895.791	0,89%	32,08	31,585	33,26	32,99
14/03/2023	574.033	0,34%	33,71	32,14	34,085	32,70
13/03/2023	1.098.931	-5,95%	34,23	32,35	33,75	32,59
10/03/2023	1.228.304	-3,43%	35,92	34,34	35,92	34,65
09/03/2023	1.638.196	1,64%	35,44	35,44	38,17	35,88
08/03/2023	427.914	-0,09%	35,51	34,66	35,32	35,30
07/03/2023	516.025	-2,57%	36,15	35,29	36,325	35,33
06/03/2023	620.730	-1,95%	37,10	36,24	37,14	36,26
03/03/2023	494.716	2,10%	36,25	36,25	37,00	36,98
02/03/2023	1.089.183	4,99%	33,76	33,7401	36,39	36,22
01/03/2023	1.082.883	3,42%	33,52	33,31	34,65	34,50
28/02/2023	503.446	-1,56%	33,965	33,36	34,13	33,36
27/02/2023	881.696	-0,82%	34,87	33,72	34,685	33,89
24/02/2023	881.939	-1,50%	34,15	33,505	34,45	34,17
23/02/2023	721.694	-2,60%	35,20	33,98	35,23	33,73
22/02/2023	563.956	-1,11%	35,37	34,52	35,58	34,63
21/02/2023	1.049.328	-6,09%	36,84	34,97	36,84	35,02
20/02/2023	815.758	-0,75%	37,315	36,59	37,49	37,29
17/02/2023	815.758	-0,75%	37,315	36,59	37,49	37,29
16/02/2023	853.196	-0,50%	37,17	36,725	38,26	37,57
15/02/2023	1.108.045	-0,16%	37,14	37,1051	37,80	37,76
14/02/2023	1.223.410	3,73%	35,59	35,28	37,94	37,82
13/02/2023	1.440.806	3,52%	34,825	34,6267	36,77	36,46
10/02/2023	1.987.310	-6,92%	37,065	34,87	37,125	35,22
09/02/2023	3.196.367	-13,96%	44,00	37,26	44,00	37,84
08/02/2023	994.326	-0,32%	43,51	43,32	45,05	43,98
07/02/2023	1.110.587	3,47%	42,90	42,845	44,72	44,12
06/02/2023	532.265	-1,50%	42,95	42,11	43,13	42,64
03/02/2023	700.894	-1,48%	42,79	42,21	44,27	43,2891
02/02/2023	1.212.413	1,81%	43,63	43,33	44,61	43,94
01/02/2023	1.305.421	8,28%	40,46	40,40	43,745	43,16
31/01/2023	752.248	3,86%	38,65	38,4823	39,86	39,86
30/01/2023	612.459	-2,56%	38,50	38,355	39,29	38,38
27/01/2023	780.953	3,96%	37,97	37,84	40,585	39,39
26/01/2023	374.293	-0,29%	38,15	37,28	38,32	37,89
25/01/2023	602.279	-1,81%	37,84	37,51	38,06	38,00
24/01/2023	403.279	-1,50%	38,77	38,42	39,25	38,70
23/01/2023	753.550	4,08%	37,73	37,72	39,90	39,29
20/01/2023	530.903	-1,79%	36,97	36,735	37,88	36,14
19/01/2023	414.378	-1,87%	36,96	36,10	37,155	36,80
18/01/2023	1.032.688	1,14%	37,05	36,90	38,795	37,43
17/01/2023	623.030	-1,02%	36,74	36,64	37,44	37,01
16/01/2023	412.875	-0,98%	37,61	37,10	37,98	37,39
13/01/2023	412.875	-0,98%	37,61	37,10	37,98	37,39
12/01/2023	636.659	0,05%	37,57	36,95	37,90	37,76
11/01/2023	705.279	1,18%	37,00	36,82	38,00	37,74
10/01/2023	534.559	-0,48%	37,16	36,784	37,63	37,30
09/01/2023	921.506	4,14%	36,53	36,30	38,09	37,48
06/01/2023	641.083	5,82%	34,30	34,23	36,20	35,99
05/01/2023	838.437	1,83%	33,26	32,96	34,37	34,01
04/01/2023	1.585.073	3,25%	32,67	32,16	33,855	33,40
03/01/2023	956.178	-2,82%	33,72	32,02	34,03	32,35
02/01/2023	705.810	-0,44%	34,05	32,8576	34,347	34,34