XPO Logistics Inc (XPO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	705.810	-0,44%	34,05	32,8576	34,347	34,34
29/12/2022	307.482	2,68%	33,98	33,90	34,92	34,49
28/12/2022	538.455	-3,31%	34,61	33,49	34,87	33,59
27/12/2022	325.964	-0,46%	34,835	34,45	35,19	34,74
23/12/2022	140.057	-0,06%	34,78	34,47	35,04	34,65
22/12/2022	400.592	-1,28%	34,54	33,81	34,70	34,67
21/12/2022	587.288	1,95%	34,84	34,43	35,49	35,06
20/12/2022	1.445.392	-2,74%	35,09	33,94	35,29	34,39
19/12/2022	488.422	-2,37%	36,105	35,28	36,255	35,36
16/12/2022	577.512	-0,77%	35,81	35,66	36,52	36,22
15/12/2022	509.649	-3,52%	37,15	36,285	37,18	36,50
14/12/2022	480.564	1,02%	37,375	37,375	38,88	37,83
13/12/2022	834.476	0,84%	38,76	37,25	40,32	37,45
12/12/2022	875.097	2,71%	36,215	36,205	37,34	37,14
09/12/2022	936.862	1,03%	35,28	35,16	36,46	36,16
08/12/2022	397.179	0,20%	36,06	35,441	36,33	35,79
07/12/2022	436.779	-0,92%	36,05	35,66	36,715	35,72
06/12/2022	1.595.206	0,47%	35,69	35,35	36,11	36,05
05/12/2022	2.581.166	-5,88%	37,17	35,67	37,43	35,88
02/12/2022	1.797.258	1,76%	36,72	36,52	38,3924	38,14
01/12/2022	2.383.221	-2,95%	38,28	36,93	38,28	37,48
30/11/2022	2.459.204	2,52%	37,11	36,39	38,65	38,62
29/11/2022	1.679.385	2,28%	37,08	36,80	37,835	37,67
28/11/2022	1.954.898	-2,10%	37,165	36,68	37,84	36,86
25/11/2022	656.159	0,13%	37,56	37,31	37,70	37,65
24/11/2022	1.093.500	0,72%	36,96	36,95	37,9129	37,60
23/11/2022	1.093.500	0,72%	36,96	36,95	37,9129	37,60
22/11/2022	2.411.842	-0,88%	37,56	37,20	38,16	37,33
21/11/2022	2.237.832	1,37%	36,39	36,38	37,77	37,66
18/11/2022	2.790.828	1,73%	37,05	36,62	37,525	37,15
17/11/2022	3.501.796	-4,55%	40,14	35,59	36,79	36,52
16/11/2022	2.482.285	-5,27%	40,14	37,61	39,225	37,74
15/11/2022	3.293.819	2,39%	40,14	39,25	40,625	39,85
14/11/2022	722.521	-0,49%	38,47	38,2169	39,96	38,92
11/11/2022	1.282.245	3,25%	38,47	38,22	40,44	39,44
10/11/2022	1.011.264	11,08%	35,93	36,40	38,28	38,20
09/11/2022	1.020.451	-4,56%	35,08	34,08	36,17	34,34
08/11/2022	1.540.321	-0,45%	36,32	34,55	36,24	35,43
07/11/2022	1.209.183	7,11%	33,99	33,915	36,08	36,01
04/11/2022	1.095.493	5,39%	33,00	32,61	33,86	33,62
03/11/2022	1.403.974	0,60%	32,28	30,54	32,18	31,93
02/11/2022	2.325.588	-4,32%	32,28	31,66	33,48	31,90
01/11/2022	2.023.184	-37,26%	32,50	31,25	32,75	32,50
31/10/2022	1.558.217	1,93%	50,50	50,25	53,21	51,74
28/10/2022	822.240	3,67%	50,93	48,56	50,97	50,80
27/10/2022	670.596	-2,14%	50,93	49,00	51,365	49,42
26/10/2022	733.380	9,46%	48,485	47,78	50,72	50,35
25/10/2022	605.003	2,33%	46,29	47,825	49,13	48,37
24/10/2022	355.695	1,66%	46,29	45,14	47,44	47,27
21/10/2022	298.568	1,85%	44,62	44,0347	45,80	45,72
20/10/2022	429.207	1,15%	45,04	44,55	46,73	44,8996
19/10/2022	713.592	-4,37%	46,90	44,88	47,345	45,25
18/10/2022	1.161.822	-2,43%	49,90	46,57	50,46	47,32
17/10/2022	959.373	3,66%	47,39	47,39	48,90	48,48
14/10/2022	672.324	-5,35%	50,175	46,57	50,215	46,71
13/10/2022	727.017	2,00%	47,07	44,93	49,90	49,40
12/10/2022	652.322	-0,45%	49,12	48,37	49,75	48,92
11/10/2022	626.114	-0,65%	49,55	48,49	50,39	49,15
10/10/2022	544.759	1,50%	49,19	48,07	49,8739	49,47
07/10/2022	884.402	-2,00%	49,48	48,28	49,70	49,00
06/10/2022	609.026	3,12%	50,85	49,165	50,91	50,23
05/10/2022	566.575	0,78%	47,905	47,81	49,75	49,28
04/10/2022	607.782	5,05%	47,97	47,67	49,175	49,08
03/10/2022	672.013	4,98%	45,01	44,60	47,39	46,739
30/09/2022	822.316	-0,98%	44,77	44,07	45,69	44,52
29/09/2022	673.902	-2,07%	45,17	44,45	45,40	45,01
28/09/2022	445.425	6,19%	43,98	43,77	46,245	45,96
27/09/2022	812.680	2,01%	42,77	42,695	44,25	43,72
26/09/2022	494.908	-1,44%	42,625	41,81	43,56	42,33
23/09/2022	944.818	-2,61%	43,20	41,6653	43,335	42,95
22/09/2022	503.544	-3,98%	46,805	43,765	45,90	44,10
21/09/2022	491.228	-1,08%	46,805	45,93	47,785	45,95
20/09/2022	479.706	-2,23%	46,63	45,86	47,36	46,45
19/09/2022	607.761	0,72%	45,84	46,27	48,66	47,51
16/09/2022	1.447.432	-4,68%	45,84	45,10	47,38	47,17
15/09/2022	577.775	-3,32%	52,41	49,17	52,12	49,48
14/09/2022	489.081	-1,86%	52,41	50,56	52,3335	51,18
13/09/2022	675.279	-4,96%	52,28	51,90	53,495	52,14
12/09/2022	376.149	1,81%	54,46	53,90	55,22	54,85
09/09/2022	454.289	3,16%	52,99	52,89	54,06	53,87
08/09/2022	547.147	-1,92%	52,27	51,59	52,94	52,19
07/09/2022	500.516	0,61%	52,70	51,23	53,33	53,21
06/09/2022	519.689	-0,87%	52,90	52,13	54,53	52,87
05/09/2022	697.724	-0,87%	53,87	52,03	54,18	52,50
02/09/2022	697.724	-0,87%	53,87	52,03	54,18	52,50
01/09/2022	657.432	0,95%	53,87	51,13	52,99	52,93
31/08/2022	372.209	-1,43%	53,87	52,22	53,965	52,42
30/08/2022	349.650	-0,28%	52,96	52,04	54,01	53,20
29/08/2022	405.361	-0,49%	52,96	52,6375	53,99	53,37
26/08/2022	423.732	-5,80%	54,985	53,36	56,99	53,63
25/08/2022	433.687	4,52%	54,985	54,94	56,96	56,95
24/08/2022	397.869	2,97%	52,72	52,62	54,80	54,47
23/08/2022	1.093.746	0,20%	53,01	52,38	54,2199	52,88
22/08/2022	877.067	-5,75%	54,42	52,29	54,6025	52,78
19/08/2022	731.250	-4,16%	57,77	55,54	57,85	56,00
18/08/2022	391.688	0,02%	58,225	57,92	58,71	58,30
17/08/2022	573.615	-4,55%	60,10	57,70	60,10	58,30
16/08/2022	626.166	1,03%	60,29	59,504	61,67	61,09
15/08/2022	1.006.058	0,63%	58,07	58,72	61,035	60,48
12/08/2022	1.865.593	4,45%	58,07	57,05	60,19	60,12