Xpeng Inc ADR (XPEV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 15/10/2026 |
1 720 077 |
2,23%
|
9,47
|
9,45
|
9,675
|
9,63
|
| 14/10/2026 |
1 233 272 |
-3,38%
|
9,76
|
9,415
|
9,76
|
9,42
|
| 13/10/2026 |
1 677 647 |
0,93%
|
9,56
|
9,54
|
9,825
|
9,75
|
| 12/10/2026 |
1 706 853 |
-2,42%
|
9,78
|
9,595
|
9,785
|
9,66
|
| 09/10/2026 |
2 978 787 |
3,66%
|
9,87
|
9,835
|
10,115
|
9,90
|
| 08/10/2026 |
1 104 914 |
-0,31%
|
9,56
|
9,375
|
9,63
|
9,55
|
| 07/10/2026 |
1 206 469 |
0,21%
|
9,58
|
9,515
|
9,63
|
9,58
|
| 06/10/2026 |
937 292 |
1,70%
|
9,51
|
9,445
|
9,625
|
9,56
|
| 05/10/2026 |
983 525 |
1,62%
|
9,31
|
9,31
|
9,455
|
9,40
|
| 02/10/2026 |
1 225 743 |
-1,80%
|
9,35
|
9,185
|
9,35
|
9,25
|
| 01/10/2026 |
1 122 888 |
-1,46%
|
9,60
|
9,42
|
9,665
|
9,42
|
| 30/09/2026 |
1 292 623 |
0,95%
|
9,64
|
9,56
|
9,68
|
9,56
|
| 29/09/2026 |
2 301 136 |
-4,82%
|
9,64
|
9,44
|
9,65
|
9,47
|
| 28/09/2026 |
1 028 508 |
-1,68%
|
10,05
|
9,935
|
10,115
|
9,95
|
| 25/09/2026 |
1 097 529 |
-1,27%
|
10,15
|
10,06
|
10,16
|
10,12
|
| 24/09/2026 |
1 392 579 |
-0,39%
|
10,26
|
10,19
|
10,395
|
10,25
|
| 23/09/2026 |
1 123 645 |
-1,81%
|
10,31
|
10,265
|
10,35
|
10,29
|
| 22/09/2026 |
990 515 |
0,10%
|
10,55
|
10,395
|
10,62
|
10,48
|
| 21/09/2026 |
1 531 901 |
-1,41%
|
10,39
|
10,28
|
10,48
|
10,47
|
| 18/09/2026 |
2 748 789 |
0,19%
|
10,84
|
10,545
|
10,84
|
10,62
|
| 17/09/2026 |
1 117 904 |
2,51%
|
10,55
|
10,435
|
10,825
|
10,60
|
| 16/09/2026 |
776 025 |
1,08%
|
10,26
|
10,26
|
10,545
|
10,34
|
| 15/09/2026 |
1 177 398 |
-4,48%
|
10,40
|
10,165
|
10,42
|
10,23
|
| 14/09/2026 |
1 014 359 |
1,61%
|
10,67
|
10,63
|
10,80
|
10,71
|
| 11/09/2026 |
3 879 285 |
1,93%
|
10,58
|
10,46
|
10,70
|
10,54
|
| 10/09/2026 |
1 213 147 |
-2,18%
|
10,41
|
10,31
|
10,46
|
10,34
|
| 09/09/2026 |
1 796 180 |
-3,29%
|
10,85
|
10,545
|
10,85
|
10,57
|
| 08/09/2026 |
1 063 026 |
-0,18%
|
10,92
|
10,805
|
11,01
|
10,93
|
| 04/09/2026 |
904 512 |
-1,71%
|
11,04
|
10,905
|
11,13
|
10,95
|
| 03/09/2026 |
1 064 448 |
0,54%
|
10,89
|
10,72
|
11,205
|
11,14
|
| 02/09/2026 |
1 103 308 |
-0,81%
|
11,06
|
10,96
|
11,13
|
11,08
|
| 01/09/2026 |
1 180 430 |
-1,67%
|
11,30
|
11,165
|
11,52
|
11,17
|
| 31/08/2026 |
942 901 |
-1,47%
|
11,50
|
11,33
|
11,54
|
11,36
|
| 28/08/2026 |
965 426 |
1,77%
|
11,59
|
11,445
|
11,73
|
11,53
|
| 27/08/2026 |
1 351 198 |
-3,25%
|
11,51
|
11,32
|
11,54
|
11,33
|
| 26/08/2026 |
1 406 358 |
0,95%
|
11,99
|
11,70
|
12,07
|
11,71
|
| 25/08/2026 |
2 312 218 |
4,04%
|
11,14
|
11,065
|
11,655
|
11,60
|
| 24/08/2026 |
3 328 866 |
-8,53%
|
11,71
|
11,105
|
11,985
|
11,15
|
| 21/08/2026 |
1 149 092 |
1,58%
|
12,29
|
12,035
|
12,32
|
12,19
|
| 20/08/2026 |
878 894 |
0,08%
|
12,18
|
11,835
|
12,18
|
12,00
|
| 19/08/2026 |
698 839 |
2,13%
|
11,88
|
11,795
|
12,055
|
11,99
|
| 18/08/2026 |
1 577 800 |
-3,77%
|
11,95
|
11,715
|
12,045
|
11,74
|
| 17/08/2026 |
1 448 095 |
4,27%
|
11,86
|
11,805
|
12,295
|
12,20
|
| 14/08/2026 |
693 476 |
-0,68%
|
11,80
|
11,65
|
11,80
|
11,70
|
| 13/08/2026 |
1 095 757 |
0,26%
|
11,62
|
11,50
|
11,79
|
11,78
|
| 12/08/2026 |
899 358 |
-1,09%
|
11,72
|
11,66
|
11,90
|
11,75
|
| 11/08/2026 |
989 879 |
-1,00%
|
11,71
|
11,64
|
11,88
|
11,88
|
| 10/08/2026 |
882 645 |
-1,07%
|
12,02
|
11,865
|
12,06
|
12,00
|
| 07/08/2026 |
938 934 |
3,85%
|
12,02
|
11,89
|
12,17
|
12,13
|
| 06/08/2026 |
1 172 114 |
-0,60%
|
11,71
|
11,54
|
11,755
|
11,68
|
| 05/08/2026 |
1 437 635 |
-2,49%
|
12,03
|
11,725
|
12,04
|
11,75
|
| 04/08/2026 |
1 569 669 |
-2,59%
|
12,00
|
11,93
|
12,11
|
12,05
|
| 03/08/2026 |
1 447 061 |
-4,85%
|
12,54
|
12,285
|
12,59
|
12,37
|
| 31/07/2026 |
1 033 010 |
0,15%
|
12,99
|
12,76
|
13,025
|
13,00
|
| 30/07/2026 |
928 438 |
-0,61%
|
12,78
|
12,695
|
12,995
|
12,98
|
| 29/07/2026 |
1 637 043 |
2,75%
|
13,08
|
13,01
|
13,33
|
13,06
|
| 28/07/2026 |
938 089 |
-0,55%
|
12,64
|
12,64
|
12,92
|
12,71
|
| 27/07/2026 |
1 100 542 |
3,65%
|
12,69
|
12,525
|
12,88
|
12,78
|
| 24/07/2026 |
1 277 314 |
-3,37%
|
12,65
|
12,325
|
12,65
|
12,33
|
| 23/07/2026 |
2 006 770 |
-0,70%
|
12,89
|
12,43
|
12,99
|
12,76
|
| 22/07/2026 |
1 187 393 |
-3,60%
|
13,12
|
12,805
|
13,20
|
12,85
|
| 21/07/2026 |
970 316 |
1,06%
|
13,26
|
13,04
|
13,33
|
13,33
|
| 20/07/2026 |
1 455 024 |
-2,51%
|
13,48
|
13,145
|
13,60
|
13,19
|
| 17/07/2026 |
1 671 118 |
-3,63%
|
13,20
|
13,15
|
13,565
|
13,53
|
| 16/07/2026 |
1 726 583 |
1,89%
|
14,34
|
14,03
|
14,455
|
14,04
|
| 15/07/2026 |
1 919 119 |
3,14%
|
13,78
|
13,73
|
14,255
|
13,78
|
| 14/07/2026 |
849 342 |
3,17%
|
13,49
|
13,235
|
13,55
|
13,36
|
| 13/07/2026 |
811 451 |
-0,61%
|
13,08
|
12,79
|
13,12
|
12,95
|
| 10/07/2026 |
595 452 |
0,39%
|
13,28
|
13,005
|
13,30
|
13,03
|
| 09/07/2026 |
1 911 219 |
-2,19%
|
12,96
|
12,87
|
13,10
|
12,98
|
| 08/07/2026 |
953 987 |
0,76%
|
13,13
|
13,04
|
13,30
|
13,27
|
| 07/07/2026 |
826 270 |
-2,88%
|
13,59
|
13,105
|
13,70
|
13,17
|
| 06/07/2026 |
990 109 |
3,67%
|
13,45
|
13,31
|
13,695
|
13,56
|
| 02/07/2026 |
3 294 656 |
-3,82%
|
13,26
|
12,76
|
13,32
|
13,08
|
| 01/07/2026 |
1 215 322 |
2,72%
|
13,43
|
13,43
|
13,975
|
13,60
|
| 30/06/2026 |
2 000 567 |
3,44%
|
12,89
|
12,78
|
13,375
|
13,24
|
| 29/06/2026 |
1 849 467 |
5,87%
|
12,22
|
12,18
|
12,815
|
12,80
|
| 26/06/2026 |
1 751 827 |
-0,82%
|
11,80
|
11,80
|
12,235
|
12,09
|
| 25/06/2026 |
993 637 |
-2,32%
|
12,28
|
12,065
|
12,305
|
12,19
|
| 24/06/2026 |
957 936 |
-2,19%
|
12,52
|
12,435
|
12,72
|
12,48
|
| 23/06/2026 |
2 340 075 |
-4,42%
|
12,67
|
12,66
|
13,045
|
12,76
|
| 22/06/2026 |
1 844 680 |
1,06%
|
13,20
|
13,10
|
13,575
|
13,35
|
| 18/06/2026 |
2 610 516 |
-1,71%
|
13,10
|
12,975
|
13,23
|
13,21
|
| 17/06/2026 |
1 094 554 |
-2,89%
|
13,51
|
13,38
|
13,78
|
13,44
|
| 16/06/2026 |
1 779 663 |
-4,49%
|
14,04
|
13,755
|
14,04
|
13,84
|
| 15/06/2026 |
1 186 141 |
0,00%
|
14,42
|
14,31
|
14,715
|
14,49
|
| 12/06/2026 |
1 197 565 |
0,21%
|
14,81
|
14,36
|
14,84
|
14,49
|
| 11/06/2026 |
2 666 064 |
-2,69%
|
14,41
|
13,99
|
14,555
|
14,46
|
| 10/06/2026 |
1 374 316 |
-4,01%
|
15,18
|
14,845
|
15,36
|
14,86
|
| 09/06/2026 |
1 588 674 |
-2,21%
|
15,73
|
15,07
|
15,75
|
15,48
|
| 08/06/2026 |
1 083 136 |
-0,75%
|
15,96
|
15,815
|
16,30
|
15,83
|
| 05/06/2026 |
1 325 904 |
-5,12%
|
16,50
|
15,87
|
16,54
|
15,95
|
| 04/06/2026 |
1 079 021 |
-3,72%
|
17,00
|
16,81
|
17,16
|
16,81
|
| 03/06/2026 |
1 075 771 |
-2,40%
|
17,33
|
17,20
|
17,635
|
17,46
|
| 02/06/2026 |
2 208 282 |
4,01%
|
18,07
|
17,855
|
18,185
|
17,89
|
| 01/06/2026 |
2 082 106 |
4,56%
|
17,16
|
17,13
|
17,62
|
17,20
|
| 29/05/2026 |
1 441 990 |
0,06%
|
16,35
|
16,03
|
16,74
|
16,45
|
| 28/05/2026 |
1 664 152 |
-0,06%
|
16,90
|
16,335
|
17,13
|
16,44
|
| 27/05/2026 |
1 166 631 |
-0,60%
|
16,15
|
16,08
|
16,545
|
16,45
|
| 26/05/2026 |
2 442 102 |
6,16%
|
16,51
|
16,42
|
16,85
|
16,55
|
