Xpeng Inc ADR (XPEV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	12.273.552	-10,30%	17,25	15,89	17,25	16,2892
06/10/2023	3.377.309	1,17%	17,66	17,35	18,175	18,16
05/10/2023	3.279.557	-0,11%	17,86	17,571	18,015	17,95
04/10/2023	3.774.336	3,04%	17,29	17,2425	18,01	17,97
03/10/2023	4.285.212	-3,86%	17,56	17,2425	17,77	17,43
02/10/2023	3.979.047	-1,25%	18,30	17,91	18,51	18,13
29/09/2023	5.402.726	6,62%	18,04	17,81	18,46	18,36
28/09/2023	4.301.407	3,18%	16,49	16,48	17,42	17,22
27/09/2023	3.193.635	2,90%	16,30	16,09	16,69	16,69
26/09/2023	2.620.526	-2,88%	16,30	16,16	16,805	16,21
25/09/2023	6.008.878	1,40%	16,52	16,2597	16,79	16,67
22/09/2023	5.873.875	3,46%	15,63	16,375	16,99	16,44
21/09/2023	6.867.853	-2,81%	15,63	15,395	16,175	15,89
20/09/2023	7.765.246	-6,52%	17,44	16,25	17,855	16,35
19/09/2023	7.306.294	-4,98%	18,39	17,06	18,67	17,54
18/09/2023	2.552.802	0,87%	18,08	18,02	18,565	18,46
15/09/2023	2.945.151	-0,22%	18,52	18,01	18,70	18,31
14/09/2023	2.827.601	1,55%	18,11	18,085	18,54	18,35
13/09/2023	4.190.778	-3,11%	18,03	17,95	18,3785	18,07
12/09/2023	4.427.486	0,92%	17,56	18,268	19,035	18,65
11/09/2023	5.060.890	6,51%	17,56	17,96	18,63	18,48
08/09/2023	3.187.387	-0,46%	17,56	17,21	17,7027	17,3789
07/09/2023	6.213.635	-7,86%	18,22	17,31	18,19	17,46
06/09/2023	5.333.841	1,33%	18,98	18,5209	19,25	19,00
05/09/2023	9.134.655	0,21%	18,60	18,63	19,8512	18,75
04/09/2023	16.854.081	4,78%	18,38	18,12	19,96	18,64
01/09/2023	16.854.081	4,78%	18,38	18,12	19,96	18,64
31/08/2023	7.867.915	-5,30%	18,58	17,75	18,81	17,88
30/08/2023	6.343.049	-1,31%	18,77	18,225	18,98	18,8899
29/08/2023	11.358.985	3,90%	18,34	17,47	19,22	19,18
28/08/2023	12.403.539	5,08%	18,46	17,5601	18,70	18,42
25/08/2023	9.686.746	8,21%	16,62	16,40	17,58	17,53
24/08/2023	5.459.670	0,87%	16,62	16,025	16,93	16,20
23/08/2023	4.262.454	0,94%	15,60	15,57	16,26	16,09
22/08/2023	8.446.874	-2,98%	16,80	15,455	16,8899	15,94
21/08/2023	13.892.032	9,68%	16,54	15,635	17,00	16,43
18/08/2023	12.485.921	-4,86%	16,54	14,2138	15,07	14,89
17/08/2023	8.672.182	0,45%	16,54	15,58	16,645	15,65
16/08/2023	5.189.883	-3,29%	16,49	15,33	16,135	15,58
15/08/2023	6.449.223	-0,80%	16,49	15,555	16,59	16,11
14/08/2023	6.058.830	-0,25%	16,17	15,65	16,3991	16,24
11/08/2023	6.379.673	-2,98%	16,17	15,89	16,36	16,28
10/08/2023	6.728.742	-0,71%	17,50	16,65	17,64	16,82
09/08/2023	7.955.245	-4,46%	17,50	16,515	17,64	16,94
08/08/2023	7.626.443	-5,19%	17,92	17,665	18,2988	17,73
07/08/2023	6.727.578	2,07%	19,20	18,04	19,09	18,70
04/08/2023	10.901.956	-6,24%	19,20	18,02	19,19	18,32
03/08/2023	10.332.610	4,04%	19,20	19,105	19,95	19,59
02/08/2023	15.339.764	-6,09%	19,86	18,42	19,2799	18,83
01/08/2023	13.291.474	-4,11%	19,86	19,745	20,69	20,06
31/07/2023	26.808.439	-10,82%	20,65	19,90	21,46	20,86
28/07/2023	29.299.298	15,78%	16,46	21,45	23,615	23,41
27/07/2023	24.500.226	4,01%	16,46	19,52	21,041	20,24
26/07/2023	67.640.654	26,31%	16,46	17,56	21,8001	19,4015
25/07/2023	9.121.286	-4,00%	16,46	15,36	16,87	15,37
24/07/2023	11.164.711	9,82%	14,87	14,78	16,38	15,99
21/07/2023	4.712.453	-3,19%	14,96	14,44	15,14	14,56
20/07/2023	4.209.585	0,40%	14,64	14,48	15,05	15,04
19/07/2023	7.924.115	4,54%	14,62	14,67	15,5299	14,98
18/07/2023	5.372.285	1,85%	14,56	13,995	14,66	14,33
17/07/2023	3.918.582	0,36%	13,62	13,5794	14,165	14,07
14/07/2023	5.938.698	-0,14%	14,23	13,83	14,43	14,02
13/07/2023	10.494.088	-7,33%	14,90	13,92	15,06	14,04
12/07/2023	6.565.715	1,00%	14,90	14,83	15,55	15,12
11/07/2023	8.755.280	5,44%	14,90	14,525	15,18	14,92
10/07/2023	5.370.296	-0,07%	13,84	13,5825	14,31	14,15
07/07/2023	5.516.185	0,14%	14,61	13,8399	14,50	14,16
06/07/2023	7.532.248	-4,46%	14,61	14,12	14,6849	14,14
05/07/2023	14.081.939	6,01%	13,86	13,7609	15,24	14,82
04/07/2023	15.596.471	3,57%	14,38	13,56	14,86	13,8996
03/07/2023	15.594.578	3,80%	14,38	13,56	14,86	13,9297
30/06/2023	18.702.687	13,36%	12,74	12,495	13,525	13,41
29/06/2023	6.956.548	0,42%	11,74	11,40	11,9899	11,83
28/06/2023	7.340.993	7,29%	11,40	11,1801	11,93	11,78
27/06/2023	5.168.687	7,87%	10,35	10,30	11,00	10,96
26/06/2023	3.744.418	3,13%	9,91	10,09	10,48	10,21
23/06/2023	5.301.060	-6,25%	9,91	9,645	10,08	9,90
22/06/2023	2.894.297	-0,66%	11,095	10,27	10,54	10,56
21/06/2023	3.969.536	-1,93%	11,095	10,5515	11,325	10,67
20/06/2023	5.305.271	-4,39%	10,83	10,60	10,91	10,88
19/06/2023	6.953.871	-2,07%	11,80	11,2815	11,8692	11,35
16/06/2023	6.953.871	-2,07%	11,80	11,2815	11,8692	11,35
15/06/2023	11.368.380	7,69%	11,06	11,04	11,945	11,63
14/06/2023	7.586.331	5,05%	10,55	10,53	10,925	10,81
13/06/2023	6.811.720	4,06%	10,26	9,9301	10,34	10,26
12/06/2023	17.532.804	11,39%	9,69	9,63	10,36	9,88
09/06/2023	10.702.289	4,61%	8,80	8,775	9,355	8,85
08/06/2023	3.185.976	0,96%	8,48	8,34	8,61	8,46
07/06/2023	5.369.303	-2,83%	8,54	8,315	8,65	8,405
06/06/2023	8.108.999	1,42%	8,45	8,25	8,685	8,57
05/06/2023	3.492.132	0,12%	8,54	8,4266	8,66	8,45
02/06/2023	7.264.810	5,24%	7,77	8,395	8,75	8,44
01/06/2023	6.352.799	1,78%	7,99	7,505	8,20	8,02
31/05/2023	8.663.442	-4,02%	8,05	7,81	8,26	7,88
30/05/2023	8.663.442	-4,02%	8,05	7,81	8,26	7,87
29/05/2023	5.991.796	2,12%	8,09	7,80	8,265	8,18
26/05/2023	5.991.796	2,12%	8,09	7,80	8,265	8,18
25/05/2023	6.913.785	-7,40%	8,14	7,855	8,125	8,01
24/05/2023	13.118.378	-5,16%	8,31	8,00	8,78	8,64
23/05/2023	4.267.170	-3,19%	9,20	9,08	9,31	9,11