Xpeng Inc ADR (XPEV)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
1.486.606 |
0,00%
|
8,85
|
8,49
|
8,875
|
8,60
|
17/07/2024 |
1.486.606 |
-3,91%
|
8,85
|
8,49
|
8,875
|
8,60
|
16/07/2024 |
2.438.295 |
6,55%
|
8,54
|
8,52
|
8,985
|
8,95
|
15/07/2024 |
2.037.461 |
-4,98%
|
8,25
|
8,19
|
8,545
|
8,40
|
12/07/2024 |
2.948.938 |
1,73%
|
8,89
|
8,75
|
9,24
|
8,84
|
11/07/2024 |
3.985.100 |
7,68%
|
8,50
|
8,45
|
8,985
|
8,69
|
10/07/2024 |
3.192.387 |
7,46%
|
7,60
|
7,58
|
8,11
|
8,07
|
09/07/2024 |
1.186.977 |
0,81%
|
7,45
|
7,38
|
7,555
|
7,51
|
08/07/2024 |
1.395.630 |
-5,93%
|
7,68
|
7,43
|
7,68
|
7,45
|
05/07/2024 |
3.036.455 |
-4,81%
|
7,70
|
7,43
|
7,975
|
7,92
|
04/07/2024 |
3.153.900 |
0,00%
|
7,86
|
7,805
|
8,59
|
8,32
|
03/07/2024 |
3.153.900 |
9,04%
|
7,86
|
7,805
|
8,59
|
8,32
|
02/07/2024 |
2.067.835 |
-1,04%
|
7,84
|
7,575
|
7,99
|
7,63
|
01/07/2024 |
1.583.616 |
5,18%
|
7,46
|
7,445
|
7,745
|
7,71
|
28/06/2024 |
2.533.387 |
-4,68%
|
7,61
|
7,175
|
7,61
|
7,33
|
27/06/2024 |
2.334.043 |
-6,68%
|
7,80
|
7,64
|
7,865
|
7,69
|
26/06/2024 |
1.595.005 |
3,78%
|
7,96
|
7,93
|
8,31
|
8,24
|
25/06/2024 |
1.056.353 |
0,25%
|
7,86
|
7,795
|
7,94
|
7,94
|
24/06/2024 |
1.120.811 |
2,46%
|
7,81
|
7,79
|
8,05
|
7,92
|
21/06/2024 |
1.649.961 |
3,34%
|
7,54
|
7,51
|
7,81
|
7,73
|
20/06/2024 |
1.324.922 |
0,00%
|
7,39
|
7,30
|
7,505
|
7,48
|
19/06/2024 |
1.349.081 |
0,00%
|
7,23
|
7,14
|
7,535
|
7,48
|
18/06/2024 |
1.349.081 |
4,03%
|
7,23
|
7,14
|
7,535
|
7,48
|
17/06/2024 |
3.079.558 |
1,67%
|
7,25
|
7,17
|
7,33
|
7,31
|
14/06/2024 |
3.145.265 |
-2,44%
|
7,46
|
7,16
|
7,32
|
7,19
|
13/06/2024 |
3.061.531 |
-1,34%
|
7,46
|
7,38
|
7,63
|
7,38
|
12/06/2024 |
6.060.265 |
0,27%
|
7,64
|
7,34
|
7,69
|
7,52
|
11/06/2024 |
7.683.603 |
-5,30%
|
8,13
|
7,4801
|
7,935
|
7,5098
|
10/06/2024 |
5.188.953 |
-2,58%
|
8,13
|
7,90
|
8,185
|
7,94
|
07/06/2024 |
3.019.027 |
-2,51%
|
8,28
|
8,12
|
8,4395
|
8,15
|
06/06/2024 |
4.307.948 |
0,00%
|
8,29
|
8,23
|
8,47
|
8,35
|
05/06/2024 |
4.578.181 |
3,03%
|
8,29
|
8,18
|
8,50
|
8,345
|
04/06/2024 |
3.368.627 |
-0,25%
|
8,15
|
8,015
|
8,18
|
8,10
|
03/06/2024 |
4.485.934 |
-2,05%
|
8,53
|
8,03
|
8,58
|
8,1399
|
31/05/2024 |
6.674.063 |
-3,81%
|
8,39
|
8,1728
|
8,50
|
8,33
|
30/05/2024 |
7.207.436 |
4,63%
|
8,16
|
8,15
|
8,73
|
8,59
|
29/05/2024 |
3.111.016 |
-2,49%
|
8,20
|
8,15
|
8,335
|
8,23
|
28/05/2024 |
4.060.373 |
2,81%
|
8,185
|
8,135
|
8,48
|
8,43
|
27/05/2024 |
1.633.988 |
0,00%
|
8,13
|
8,11
|
8,41
|
8,20
|
24/05/2024 |
1.633.988 |
-6,29%
|
8,13
|
8,11
|
8,41
|
8,20
|
23/05/2024 |
9.562.132 |
-7,09%
|
8,90
|
7,90
|
8,41
|
8,13
|
22/05/2024 |
7.544.075 |
-0,51%
|
8,90
|
8,61
|
9,02
|
8,725
|
21/05/2024 |
32.862.846 |
5,68%
|
8,51
|
8,56
|
10,47
|
8,7501
|
20/05/2024 |
7.115.978 |
-0,36%
|
8,51
|
8,14
|
8,54
|
8,27
|
17/05/2024 |
4.010.590 |
0,00%
|
8,17
|
8,03
|
8,465
|
8,27
|
16/05/2024 |
4.736.600 |
3,25%
|
8,09
|
7,90
|
8,33
|
8,25
|
15/05/2024 |
4.721.966 |
-3,50%
|
8,09
|
7,875
|
8,53
|
7,99
|
14/05/2024 |
4.045.707 |
2,35%
|
8,09
|
8,03
|
8,29
|
8,28
|
13/05/2024 |
8.127.128 |
4,40%
|
7,89
|
7,925
|
8,42
|
8,07
|
10/05/2024 |
8.136.786 |
-5,03%
|
8,10
|
7,68
|
8,29
|
7,75
|
09/05/2024 |
4.598.883 |
3,11%
|
8,97
|
8,042
|
8,335
|
8,135
|
08/05/2024 |
10.599.172 |
-6,76%
|
8,97
|
7,67
|
8,03
|
7,86
|
07/05/2024 |
5.438.404 |
-6,76%
|
8,97
|
8,40
|
8,78
|
8,42
|
06/05/2024 |
5.103.332 |
-0,22%
|
8,97
|
8,88
|
9,1473
|
9,04
|
03/05/2024 |
7.414.640 |
-3,94%
|
9,12
|
8,93
|
9,2971
|
9,03
|
02/05/2024 |
13.138.932 |
15,15%
|
8,15
|
8,58
|
9,53
|
9,35
|
01/05/2024 |
5.837.853 |
0,25%
|
8,15
|
7,985
|
8,30
|
8,15
|
30/04/2024 |
3.556.104 |
0,37%
|
7,98
|
7,92
|
8,15
|
8,13
|
29/04/2024 |
5.626.872 |
3,25%
|
7,92
|
7,835
|
8,105
|
8,095
|
26/04/2024 |
8.241.029 |
10,59%
|
7,675
|
7,65
|
7,98
|
7,83
|
25/04/2024 |
2.734.086 |
-0,14%
|
6,99
|
6,945
|
7,11
|
7,07
|
24/04/2024 |
4.667.035 |
-1,11%
|
7,315
|
7,04
|
7,39
|
7,10
|
23/04/2024 |
5.359.133 |
3,73%
|
6,96
|
6,92
|
7,185
|
7,24
|
22/04/2024 |
6.238.611 |
0,00%
|
6,97
|
6,5505
|
7,06
|
6,93
|
19/04/2024 |
5.313.357 |
-2,93%
|
6,97
|
6,86
|
7,11
|
6,96
|
18/04/2024 |
6.784.032 |
-3,50%
|
7,005
|
7,00
|
7,39
|
7,16
|
17/04/2024 |
6.513.950 |
3,78%
|
7,005
|
7,21
|
7,59
|
7,42
|
16/04/2024 |
5.077.731 |
-0,97%
|
7,005
|
6,99
|
7,27
|
7,13
|
15/04/2024 |
6.264.023 |
-3,35%
|
8,14
|
7,07
|
7,495
|
7,21
|
12/04/2024 |
7.736.952 |
-9,79%
|
8,14
|
7,45
|
7,85
|
7,46
|
11/04/2024 |
3.473.784 |
1,47%
|
8,14
|
8,07
|
8,295
|
8,27
|
10/04/2024 |
5.755.846 |
0,99%
|
7,35
|
7,96
|
8,15
|
8,15
|
09/04/2024 |
9.549.417 |
9,35%
|
7,35
|
7,55
|
8,105
|
8,07
|
08/04/2024 |
4.603.323 |
0,27%
|
7,35
|
7,18
|
7,43
|
7,41
|
05/04/2024 |
5.975.177 |
-0,34%
|
7,35
|
7,35
|
7,70
|
7,395
|
04/04/2024 |
6.156.555 |
-0,14%
|
7,52
|
7,42
|
7,69
|
7,42
|
03/04/2024 |
5.434.781 |
-1,85%
|
7,36
|
7,27
|
7,45
|
7,45
|
02/04/2024 |
7.110.758 |
-2,45%
|
7,50
|
7,305
|
7,595
|
7,57
|
01/04/2024 |
7.667.691 |
0,78%
|
7,81
|
7,65
|
7,99
|
7,74
|
28/03/2024 |
12.927.453 |
-1,79%
|
8,08
|
7,66
|
8,13
|
7,67
|
27/03/2024 |
18.507.770 |
-8,43%
|
8,16
|
7,75
|
8,17
|
7,82
|
26/03/2024 |
4.757.463 |
-0,12%
|
8,83
|
8,51
|
8,75
|
8,56
|
25/03/2024 |
4.768.133 |
0,59%
|
8,83
|
8,52
|
8,798
|
8,57
|
22/03/2024 |
9.306.392 |
-7,68%
|
8,83
|
8,445
|
8,82
|
8,53
|
21/03/2024 |
7.387.859 |
-2,84%
|
10,17
|
9,25
|
9,6905
|
9,24
|
20/03/2024 |
15.357.099 |
-3,34%
|
10,17
|
9,135
|
9,605
|
9,56
|
19/03/2024 |
11.559.115 |
0,41%
|
10,17
|
9,27
|
10,515
|
9,86
|
18/03/2024 |
6.841.700 |
1,97%
|
10,30
|
9,78
|
10,45
|
9,83
|
15/03/2024 |
4.217.751 |
2,45%
|
9,66
|
9,57
|
9,83
|
9,62
|
14/03/2024 |
5.178.590 |
-6,10%
|
10,16
|
9,29
|
9,8725
|
9,39
|
13/03/2024 |
3.691.658 |
-2,91%
|
10,16
|
9,98
|
10,40
|
10,02
|
12/03/2024 |
4.816.048 |
2,79%
|
9,87
|
10,10
|
10,6422
|
10,33
|
11/03/2024 |
5.379.000 |
5,67%
|
9,47
|
9,44
|
10,25
|
10,06
|
08/03/2024 |
4.025.207 |
0,85%
|
9,47
|
9,44
|
9,69
|
9,53
|
07/03/2024 |
4.824.603 |
-1,56%
|
9,28
|
9,04
|
9,455
|
9,45
|
06/03/2024 |
4.666.313 |
4,92%
|
9,74
|
9,37
|
9,87
|
9,60
|
05/03/2024 |
4.054.656 |
-0,44%
|
9,01
|
8,9175
|
9,405
|
9,11
|
04/03/2024 |
5.659.441 |
-7,64%
|
9,37
|
9,04
|
9,45
|
9,19
|
01/03/2024 |
9.791.488 |
5,94%
|
9,45
|
9,39
|
10,14
|
9,99
|
29/02/2024 |
7.749.517 |
7,89%
|
9,45
|
9,19
|
9,69
|
9,4191
|