Xpeng Inc ADR (XPEV)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 09/02/2026 |
950.689 |
-1,02%
|
17,37
|
17,37
|
17,825
|
17,54
|
| 06/02/2026 |
1.764.115 |
4,98%
|
17,15
|
17,14
|
17,795
|
17,72
|
| 05/02/2026 |
1.147.509 |
0,66%
|
16,94
|
16,68
|
17,20
|
16,88
|
| 04/02/2026 |
985.504 |
-2,27%
|
16,98
|
16,45
|
16,99
|
16,77
|
| 03/02/2026 |
1.268.611 |
4,06%
|
16,81
|
16,535
|
17,24
|
17,16
|
| 02/02/2026 |
2.509.892 |
-8,29%
|
17,20
|
16,16
|
17,22
|
16,49
|
| 30/01/2026 |
1.425.714 |
-3,28%
|
18,30
|
17,86
|
18,45
|
17,98
|
| 29/01/2026 |
1.018.549 |
-0,38%
|
18,80
|
18,32
|
19,11
|
18,59
|
| 28/01/2026 |
868.265 |
0,48%
|
19,25
|
18,58
|
19,28
|
18,66
|
| 27/01/2026 |
664.691 |
-1,17%
|
18,81
|
18,56
|
18,81
|
18,57
|
| 26/01/2026 |
991.487 |
-2,39%
|
18,81
|
18,69
|
18,975
|
18,79
|
| 23/01/2026 |
1.434.062 |
-3,41%
|
19,75
|
19,02
|
19,78
|
19,25
|
| 22/01/2026 |
1.030.111 |
-2,02%
|
19,91
|
19,69
|
20,095
|
19,93
|
| 21/01/2026 |
675.116 |
1,70%
|
20,20
|
20,01
|
20,455
|
20,34
|
| 20/01/2026 |
1.082.028 |
-3,15%
|
20,13
|
19,87
|
20,29
|
20,00
|
| 16/01/2026 |
1.106.545 |
-1,10%
|
20,60
|
20,22
|
20,715
|
20,65
|
| 15/01/2026 |
939.928 |
1,46%
|
20,88
|
20,40
|
21,125
|
20,88
|
| 14/01/2026 |
1.216.811 |
-2,23%
|
20,98
|
20,40
|
20,98
|
20,58
|
| 13/01/2026 |
1.551.944 |
-3,04%
|
21,20
|
20,93
|
21,45
|
21,05
|
| 12/01/2026 |
2.467.420 |
8,44%
|
20,86
|
20,58
|
21,985
|
21,71
|
| 09/01/2026 |
959.423 |
-2,44%
|
20,42
|
19,805
|
20,42
|
20,02
|
| 08/01/2026 |
1.476.148 |
3,22%
|
19,99
|
19,99
|
20,665
|
20,52
|
| 07/01/2026 |
630.909 |
-1,14%
|
20,05
|
19,87
|
20,13
|
19,88
|
| 06/01/2026 |
802.972 |
-0,20%
|
20,55
|
20,03
|
20,665
|
20,11
|
| 20/11/2025 |
2.473.707 |
-5,10%
|
21,00
|
20,08
|
21,27
|
20,09
|
| 19/11/2025 |
2.788.503 |
-6,41%
|
21,84
|
20,98
|
22,20
|
21,17
|
| 18/11/2025 |
1.941.741 |
0,85%
|
22,19
|
21,94
|
22,915
|
22,62
|
| 17/11/2025 |
5.816.850 |
-10,32%
|
23,91
|
22,17
|
23,91
|
22,43
|
| 14/11/2025 |
4.215.055 |
-5,19%
|
25,25
|
24,87
|
26,02
|
25,01
|
| 13/11/2025 |
3.310.885 |
-3,30%
|
27,02
|
26,235
|
27,57
|
26,38
|
| 12/11/2025 |
4.462.381 |
-2,81%
|
27,29
|
26,775
|
28,20
|
27,28
|
| 11/11/2025 |
7.190.849 |
7,80%
|
27,45
|
26,13
|
28,23
|
28,07
|
| 10/11/2025 |
6.625.336 |
16,15%
|
23,77
|
23,55
|
26,06
|
26,04
|
| 07/11/2025 |
3.480.847 |
-6,15%
|
23,13
|
21,595
|
23,13
|
22,42
|
| 06/11/2025 |
6.842.035 |
9,64%
|
23,27
|
23,05
|
24,90
|
23,89
|
| 05/11/2025 |
2.492.142 |
-3,97%
|
23,01
|
21,36
|
23,01
|
21,79
|
| 04/11/2025 |
1.469.914 |
-3,90%
|
22,79
|
22,40
|
23,31
|
22,69
|
| 03/11/2025 |
1.424.840 |
0,51%
|
23,75
|
23,495
|
23,98
|
23,61
|
| 31/10/2025 |
1.454.202 |
2,35%
|
22,64
|
22,59
|
23,575
|
23,49
|
| 30/10/2025 |
1.008.750 |
-0,99%
|
22,65
|
22,61
|
23,18
|
22,95
|
| 29/10/2025 |
1.109.251 |
-0,69%
|
23,12
|
23,10
|
23,745
|
23,18
|
| 28/10/2025 |
1.059.147 |
1,39%
|
22,95
|
22,44
|
23,35
|
23,34
|
| 27/10/2025 |
2.157.420 |
6,48%
|
22,00
|
22,00
|
23,285
|
23,02
|
| 24/10/2025 |
819.617 |
0,70%
|
21,54
|
21,53
|
22,075
|
21,62
|
| 23/10/2025 |
480.125 |
1,08%
|
21,20
|
21,09
|
21,57
|
21,47
|
| 22/10/2025 |
1.031.810 |
-1,12%
|
21,32
|
20,95
|
21,80
|
21,24
|
