Xpeng Inc ADR (XPEV)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/02/2024 |
5.655.604 |
-7,25%
|
9,45
|
8,65
|
8,98
|
8,70
|
| 27/02/2024 |
4.194.128 |
1,74%
|
9,45
|
9,26
|
9,59
|
9,38
|
| 26/02/2024 |
6.743.823 |
6,49%
|
8,96
|
8,9349
|
9,405
|
9,19
|
| 23/02/2024 |
5.755.032 |
-5,58%
|
9,12
|
8,57
|
9,00
|
8,63
|
| 22/02/2024 |
3.255.710 |
0,88%
|
9,12
|
8,94
|
9,24
|
9,16
|
| 21/02/2024 |
3.990.748 |
0,83%
|
9,12
|
9,06
|
9,40
|
9,075
|
| 20/02/2024 |
4.857.824 |
-5,57%
|
9,03
|
8,85
|
9,255
|
8,99
|
| 19/02/2024 |
2.239.118 |
0,00%
|
9,57
|
9,42
|
9,75
|
9,52
|
| 16/02/2024 |
2.239.118 |
5,90%
|
9,57
|
9,42
|
9,75
|
9,52
|
| 15/02/2024 |
3.419.324 |
1,78%
|
9,07
|
9,05
|
9,318
|
9,1498
|
| 14/02/2024 |
4.187.393 |
5,27%
|
8,56
|
8,815
|
9,145
|
8,99
|
| 13/02/2024 |
2.722.827 |
-2,83%
|
8,56
|
8,42
|
8,66
|
8,57
|
| 12/02/2024 |
4.504.136 |
3,89%
|
8,42
|
8,51
|
9,14
|
8,82
|
| 09/02/2024 |
2.512.525 |
0,95%
|
8,42
|
8,285
|
8,52
|
8,50
|
| 08/02/2024 |
3.539.148 |
0,11%
|
8,39
|
8,23
|
8,50
|
8,4396
|
| 07/02/2024 |
4.633.382 |
-3,53%
|
8,35
|
8,26
|
8,5589
|
8,48
|
| 06/02/2024 |
7.630.442 |
11,82%
|
8,58
|
8,355
|
8,825
|
8,80
|
| 05/02/2024 |
4.766.554 |
-3,42%
|
8,23
|
7,80
|
8,01
|
7,91
|
| 02/02/2024 |
5.323.290 |
-3,31%
|
8,23
|
8,01
|
8,25
|
8,19
|
| 01/02/2024 |
5.956.391 |
1,56%
|
8,50
|
8,335
|
8,73
|
8,46
|
| 31/01/2024 |
5.194.786 |
-3,58%
|
8,39
|
8,225
|
8,64
|
8,34
|
| 30/01/2024 |
3.701.465 |
-3,14%
|
8,87
|
8,575
|
8,78
|
8,64
|
| 29/01/2024 |
6.036.524 |
-0,89%
|
8,87
|
8,48
|
8,9329
|
8,89
|
| 26/01/2024 |
3.627.444 |
-1,11%
|
8,98
|
8,89
|
9,14
|
8,95
|
| 25/01/2024 |
6.299.245 |
-1,41%
|
9,94
|
8,925
|
9,24
|
9,07
|
| 24/01/2024 |
10.797.797 |
-5,25%
|
9,94
|
9,16
|
10,075
|
9,21
|
| 23/01/2024 |
11.913.958 |
3,00%
|
8,95
|
9,505
|
10,47
|
9,62
|
| 22/01/2024 |
7.707.055 |
-3,11%
|
8,95
|
8,89
|
9,53
|
9,34
|
| 19/01/2024 |
7.318.564 |
-2,23%
|
9,54
|
9,24
|
9,70
|
9,65
|
| 18/01/2024 |
7.833.033 |
-2,28%
|
9,79
|
9,70
|
10,30
|
9,87
|
| 17/01/2024 |
7.947.609 |
-5,04%
|
9,79
|
9,725
|
10,3491
|
10,085
|
| 16/01/2024 |
8.603.865 |
-9,53%
|
10,98
|
10,5416
|
11,01
|
10,6481
|
| 15/01/2024 |
3.953.440 |
-3,27%
|
12,78
|
11,72
|
12,18
|
11,85
|
| 12/01/2024 |
3.953.440 |
-3,27%
|
12,78
|
11,72
|
12,18
|
11,85
|
| 11/01/2024 |
3.976.642 |
-1,13%
|
12,78
|
12,115
|
12,80
|
12,26
|
| 10/01/2024 |
4.469.396 |
-0,56%
|
12,45
|
12,25
|
12,55
|
12,53
|
| 09/01/2024 |
3.519.470 |
-1,02%
|
12,45
|
12,4714
|
12,73
|
12,57
|
| 08/01/2024 |
4.834.889 |
-3,06%
|
12,45
|
12,295
|
12,81
|
12,6897
|
| 05/01/2024 |
5.843.824 |
-5,00%
|
13,66
|
13,03
|
13,67
|
13,10
|
| 04/01/2024 |
3.207.290 |
-2,11%
|
13,98
|
13,77
|
14,055
|
13,93
|
| 03/01/2024 |
4.385.588 |
1,14%
|
14,52
|
13,785
|
14,305
|
14,20
|
| 02/01/2024 |
4.789.060 |
-3,56%
|
14,52
|
13,85
|
14,43
|
14,07
|
| 29/12/2023 |
6.878.560 |
3,29%
|
14,52
|
14,46
|
14,955
|
14,7392
|
| 28/12/2023 |
9.612.801 |
4,54%
|
13,96
|
14,00
|
14,815
|
14,27
|
| 27/12/2023 |
4.220.793 |
-2,42%
|
14,04
|
13,56
|
14,03
|
13,69
|
| 26/12/2023 |
4.142.449 |
2,03%
|
14,04
|
14,00
|
14,40
|
14,09
|
| 22/12/2023 |
3.183.078 |
-2,33%
|
13,69
|
13,64
|
14,07
|
13,84
|
| 21/12/2023 |
2.817.967 |
1,47%
|
14,07
|
13,93
|
14,305
|
14,185
|
| 20/12/2023 |
4.845.903 |
-5,41%
|
14,36
|
13,97
|
14,55
|
13,99
|
| 19/12/2023 |
5.037.625 |
3,00%
|
14,70
|
14,60
|
14,90
|
14,75
|
| 18/12/2023 |
6.311.743 |
-0,98%
|
14,78
|
14,165
|
14,565
|
14,3287
|
| 15/12/2023 |
11.382.014 |
-7,28%
|
14,78
|
14,30
|
14,93
|
14,51
|
| 14/12/2023 |
4.728.879 |
1,89%
|
15,52
|
15,07
|
16,285
|
15,67
|
| 13/12/2023 |
4.414.652 |
-1,29%
|
15,52
|
14,62
|
15,39
|
15,33
|
| 12/12/2023 |
3.058.773 |
-2,64%
|
15,52
|
15,25
|
15,83
|
15,47
|
| 11/12/2023 |
3.775.075 |
4,88%
|
15,52
|
15,40
|
15,98
|
15,89
|
| 08/12/2023 |
6.082.617 |
-5,06%
|
16,52
|
14,93
|
15,58
|
15,19
|
| 07/12/2023 |
3.256.353 |
-4,07%
|
16,52
|
15,965
|
16,52
|
16,02
|
| 06/12/2023 |
3.924.221 |
3,52%
|
16,57
|
16,45
|
16,98
|
16,76
|
| 05/12/2023 |
3.512.149 |
0,99%
|
16,12
|
15,935
|
16,475
|
16,1782
|
| 04/12/2023 |
4.605.601 |
1,78%
|
15,60
|
15,48
|
16,20
|
16,02
|
| 01/12/2023 |
5.555.907 |
-5,12%
|
16,23
|
15,57
|
16,21
|
15,76
|
| 30/11/2023 |
4.217.420 |
-3,21%
|
17,11
|
16,495
|
17,14
|
16,61
|
| 29/11/2023 |
3.846.811 |
-4,03%
|
17,50
|
17,11
|
17,8399
|
17,16
|
| 28/11/2023 |
2.559.859 |
0,73%
|
17,80
|
17,51
|
17,9958
|
17,84
|
| 27/11/2023 |
2.833.580 |
-4,11%
|
18,15
|
17,72
|
18,25
|
17,72
|
| 24/11/2023 |
5.278.022 |
6,37%
|
18,27
|
17,875
|
18,74
|
18,53
|
| 23/11/2023 |
2.564.509 |
0,58%
|
17,55
|
17,18
|
17,68
|
17,5007
|
| 22/11/2023 |
2.312.854 |
0,06%
|
17,55
|
17,18
|
17,68
|
17,41
|
| 21/11/2023 |
4.437.070 |
-4,66%
|
18,03
|
17,36
|
18,20
|
17,38
|
| 20/11/2023 |
7.749.933 |
8,34%
|
17,52
|
17,52
|
18,49
|
18,19
|
| 17/11/2023 |
4.500.553 |
2,83%
|
16,76
|
16,5701
|
17,035
|
16,69
|
| 16/11/2023 |
5.396.931 |
-7,13%
|
16,805
|
16,04
|
16,89
|
16,15
|
| 15/11/2023 |
7.732.687 |
2,29%
|
16,62
|
16,12
|
17,73
|
17,39
|
| 14/11/2023 |
6.720.737 |
8,37%
|
16,55
|
16,22
|
17,08
|
16,97
|
| 13/11/2023 |
3.184.208 |
2,56%
|
15,50
|
15,46
|
15,875
|
15,65
|
| 10/11/2023 |
4.392.095 |
-3,97%
|
16,35
|
15,14
|
15,76
|
15,26
|
| 09/11/2023 |
3.458.436 |
-1,43%
|
16,35
|
15,815
|
16,475
|
15,87
|
| 08/11/2023 |
4.451.434 |
-6,01%
|
16,98
|
15,95
|
16,3714
|
16,10
|
| 07/11/2023 |
4.549.563 |
-1,72%
|
16,98
|
16,585
|
17,17
|
17,13
|
| 06/11/2023 |
4.431.773 |
1,58%
|
17,80
|
17,14
|
17,91
|
17,41
|
| 03/11/2023 |
4.951.368 |
3,45%
|
16,73
|
16,41
|
17,45
|
17,11
|
| 02/11/2023 |
6.255.393 |
6,71%
|
14,79
|
15,94
|
16,96
|
16,54
|
| 01/11/2023 |
6.057.737 |
7,39%
|
14,68
|
14,61
|
15,61
|
15,55
|
| 31/10/2023 |
3.988.960 |
-2,88%
|
14,68
|
14,2301
|
14,77
|
14,48
|
| 30/10/2023 |
2.598.304 |
1,43%
|
15,22
|
14,70
|
15,28
|
14,91
|
| 27/10/2023 |
3.352.280 |
1,03%
|
15,22
|
14,55
|
15,47
|
14,73
|
| 26/10/2023 |
3.626.712 |
3,33%
|
14,83
|
14,34
|
14,85
|
14,58
|
| 25/10/2023 |
4.379.523 |
-8,02%
|
14,34
|
14,08
|
14,91
|
14,11
|
| 24/10/2023 |
5.667.166 |
10,28%
|
13,32
|
14,35
|
15,39
|
15,34
|
| 23/10/2023 |
3.725.607 |
3,50%
|
13,32
|
13,225
|
14,0818
|
13,89
|
| 20/10/2023 |
3.403.469 |
-1,61%
|
13,45
|
13,37
|
13,85
|
13,41
|
| 19/10/2023 |
4.080.621 |
-1,74%
|
13,38
|
13,38
|
13,8481
|
13,56
|
| 18/10/2023 |
10.548.995 |
-11,57%
|
14,98
|
13,47
|
14,985
|
13,60
|
| 17/10/2023 |
3.275.885 |
0,33%
|
15,12
|
15,10
|
15,665
|
15,40
|
| 16/10/2023 |
5.935.066 |
-4,90%
|
15,76
|
14,98
|
15,79
|
15,35
|
| 13/10/2023 |
3.217.760 |
-1,41%
|
16,34
|
15,935
|
16,6209
|
16,07
|
| 12/10/2023 |
4.555.183 |
-4,00%
|
17,13
|
15,90
|
17,115
|
16,3305
|
| 11/10/2023 |
5.210.573 |
0,41%
|
16,54
|
17,0093
|
17,675
|
17,01
|
| 10/10/2023 |
3.901.344 |
3,81%
|
17,25
|
16,35
|
17,00
|
16,91
|
Por favor leia o