Xpeng Inc ADR (XPEV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 22/05/2026 |
1.546.272 |
-0,26%
|
15,26
|
15,09
|
15,62
|
15,59
|
| 21/05/2026 |
1.277.316 |
3,24%
|
15,56
|
15,24
|
15,705
|
15,63
|
| 20/05/2026 |
895.239 |
1,34%
|
15,02
|
14,73
|
15,165
|
15,14
|
| 19/05/2026 |
859.489 |
-0,80%
|
14,87
|
14,76
|
14,985
|
14,94
|
| 18/05/2026 |
1.347.924 |
-3,59%
|
15,52
|
14,91
|
15,52
|
15,06
|
| 15/05/2026 |
1.266.145 |
-3,10%
|
15,61
|
15,465
|
15,73
|
15,62
|
| 14/05/2026 |
1.780.395 |
-3,36%
|
15,82
|
15,665
|
16,325
|
16,12
|
| 13/05/2026 |
1.870.485 |
3,22%
|
15,94
|
15,85
|
16,87
|
16,68
|
| 12/05/2026 |
1.750.738 |
0,06%
|
16,05
|
15,795
|
16,19
|
16,16
|
| 11/05/2026 |
1.873.490 |
3,39%
|
16,00
|
15,99
|
16,39
|
16,15
|
| 08/05/2026 |
879.802 |
0,45%
|
15,62
|
15,58
|
15,80
|
15,62
|
| 07/05/2026 |
1.219.632 |
-2,39%
|
15,87
|
15,50
|
15,92
|
15,55
|
| 06/05/2026 |
1.177.052 |
0,70%
|
15,54
|
15,44
|
15,98
|
15,93
|
| 05/05/2026 |
624.169 |
-1,00%
|
16,08
|
15,815
|
16,15
|
15,82
|
| 04/05/2026 |
629.377 |
0,95%
|
15,90
|
15,90
|
16,18
|
15,98
|
| 01/05/2026 |
2.324.202 |
-2,88%
|
16,34
|
15,825
|
16,50
|
15,83
|
| 30/04/2026 |
1.418.835 |
2,77%
|
15,76
|
15,60
|
16,375
|
16,30
|
| 29/04/2026 |
1.005.799 |
-1,80%
|
15,94
|
15,825
|
16,04
|
15,86
|
| 28/04/2026 |
2.206.537 |
-2,48%
|
15,91
|
15,72
|
16,205
|
16,15
|
| 27/04/2026 |
921.716 |
-0,60%
|
16,53
|
16,415
|
16,99
|
16,56
|
| 24/04/2026 |
1.578.765 |
4,78%
|
16,29
|
16,18
|
16,67
|
16,66
|
| 23/04/2026 |
3.418.236 |
-6,31%
|
16,27
|
15,695
|
16,27
|
15,90
|
| 22/04/2026 |
1.063.887 |
-1,39%
|
17,00
|
16,94
|
17,10
|
16,97
|
| 21/04/2026 |
1.425.607 |
-3,31%
|
17,43
|
17,095
|
17,50
|
17,21
|
| 20/04/2026 |
1.546.280 |
-1,66%
|
17,81
|
17,50
|
17,81
|
17,80
|
| 17/04/2026 |
1.105.079 |
-0,82%
|
18,19
|
17,975
|
18,34
|
18,10
|
| 16/04/2026 |
1.816.260 |
3,34%
|
18,01
|
17,62
|
18,485
|
18,25
|
| 15/04/2026 |
1.204.869 |
-1,18%
|
17,31
|
17,23
|
17,75
|
17,66
|
| 14/04/2026 |
1.016.567 |
2,29%
|
17,25
|
17,25
|
17,895
|
17,87
|
| 13/04/2026 |
389.014 |
0,29%
|
17,28
|
17,20
|
17,49
|
17,47
|
| 10/04/2026 |
1.099.742 |
0,75%
|
17,23
|
17,20
|
17,74
|
17,42
|
| 09/04/2026 |
878.928 |
-2,87%
|
17,25
|
16,875
|
17,345
|
17,29
|
| 08/04/2026 |
1.115.500 |
3,37%
|
18,00
|
17,745
|
18,00
|
17,80
|
| 07/04/2026 |
616.254 |
-1,03%
|
17,22
|
16,88
|
17,335
|
17,22
|
| 06/04/2026 |
472.679 |
-1,69%
|
17,71
|
17,30
|
17,75
|
17,40
|
| 02/04/2026 |
531.314 |
1,09%
|
17,02
|
17,02
|
17,725
|
17,70
|
| 01/04/2026 |
1.477.070 |
2,34%
|
17,44
|
17,395
|
17,72
|
17,51
|
| 31/03/2026 |
1.305.940 |
2,33%
|
16,60
|
16,25
|
17,20
|
17,11
|
| 30/03/2026 |
1.263.478 |
-1,24%
|
17,05
|
16,57
|
17,09
|
16,72
|
| 27/03/2026 |
1.327.547 |
-3,86%
|
17,53
|
16,82
|
17,67
|
16,93
|
| 26/03/2026 |
1.823.689 |
-6,63%
|
18,13
|
17,32
|
18,13
|
17,61
|
| 25/03/2026 |
995.658 |
0,00%
|
18,59
|
18,415
|
18,895
|
18,86
|
| 24/03/2026 |
830.214 |
-0,05%
|
18,58
|
18,50
|
19,03
|
18,86
|
| 23/03/2026 |
2.177.075 |
7,52%
|
18,33
|
18,16
|
19,05
|
18,87
|
| 20/03/2026 |
3.249.546 |
-8,36%
|
18,25
|
17,395
|
18,65
|
17,55
|
| 19/03/2026 |
1.424.048 |
2,02%
|
18,70
|
18,53
|
19,21
|
19,15
|
| 18/03/2026 |
1.002.111 |
-2,04%
|
18,99
|
18,70
|
19,09
|
18,77
|
| 17/03/2026 |
2.266.789 |
-4,63%
|
19,95
|
19,15
|
20,00
|
19,16
|
| 16/03/2026 |
951.850 |
0,60%
|
19,73
|
19,64
|
20,295
|
20,09
|
| 13/03/2026 |
5.462.825 |
-0,05%
|
20,24
|
19,97
|
20,48
|
19,97
|
| 12/03/2026 |
2.244.672 |
3,58%
|
19,59
|
19,59
|
20,42
|
19,98
|
| 11/03/2026 |
1.328.486 |
2,23%
|
19,25
|
18,95
|
19,53
|
19,29
|
| 10/03/2026 |
1.579.255 |
2,28%
|
18,68
|
18,53
|
19,245
|
18,87
|
| 09/03/2026 |
2.821.125 |
6,52%
|
17,92
|
17,92
|
18,795
|
18,45
|
| 06/03/2026 |
2.185.198 |
6,00%
|
16,55
|
16,55
|
17,43
|
17,32
|
| 05/03/2026 |
924.650 |
1,05%
|
16,31
|
16,02
|
16,60
|
16,34
|
| 04/03/2026 |
974.254 |
1,89%
|
16,02
|
16,02
|
16,31
|
16,17
|
| 03/03/2026 |
1.669.204 |
-6,59%
|
15,95
|
15,40
|
15,95
|
15,87
|
| 02/03/2026 |
988.268 |
-3,25%
|
16,92
|
16,68
|
17,015
|
16,99
|
| 27/02/2026 |
646.378 |
-1,13%
|
17,48
|
17,34
|
17,62
|
17,56
|
| 26/02/2026 |
1.056.702 |
-2,31%
|
17,41
|
17,215
|
17,795
|
17,76
|
| 25/02/2026 |
821.914 |
-2,94%
|
18,27
|
18,02
|
18,41
|
18,18
|
| 24/02/2026 |
1.713.581 |
6,66%
|
17,83
|
17,83
|
18,795
|
18,73
|
| 23/02/2026 |
462.360 |
-0,34%
|
17,69
|
17,435
|
17,92
|
17,56
|
| 20/02/2026 |
438.717 |
-0,73%
|
17,31
|
17,23
|
17,625
|
17,62
|
| 19/02/2026 |
372.482 |
-0,39%
|
17,76
|
17,55
|
17,825
|
17,75
|
| 18/02/2026 |
395.140 |
-0,11%
|
17,78
|
17,75
|
17,95
|
17,82
|
| 17/02/2026 |
391.153 |
-0,56%
|
17,75
|
17,74
|
18,14
|
17,84
|
| 13/02/2026 |
580.206 |
1,36%
|
17,60
|
17,60
|
18,11
|
17,94
|
| 12/02/2026 |
941.430 |
-2,26%
|
17,91
|
17,36
|
18,06
|
17,70
|
| 11/02/2026 |
701.905 |
1,63%
|
17,92
|
17,85
|
18,165
|
18,11
|
| 10/02/2026 |
1.244.016 |
1,60%
|
17,69
|
17,46
|
18,105
|
17,82
|
