BiG | O banco que entende os seus valores.

Xpeng Inc ADR (XPEV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
21/10/2025	621.805	0,09%	21,63	21,435	21,97	21,48
20/10/2025	613.001	1,23%	21,22	21,01	21,46	21,46
17/10/2025	833.194	-0,80%	20,80	20,80	21,26	21,20
16/10/2025	1.002.447	-1,25%	21,35	21,04	21,47	21,37
15/10/2025	886.806	1,64%	21,95	21,45	22,13	21,64
14/10/2025	856.413	-2,02%	21,01	20,82	21,46	21,29
13/10/2025	1.216.971	3,38%	21,67	21,25	21,765	21,73
10/10/2025	2.810.240	-8,25%	22,44	20,845	22,44	21,02
09/10/2025	1.961.360	-5,29%	23,50	22,55	23,50	22,91
08/10/2025	1.553.350	2,20%	23,71	23,66	24,265	24,19
07/10/2025	1.336.261	0,17%	23,60	23,35	24,17	23,67
06/10/2025	1.944.888	2,43%	23,07	22,95	23,89	23,63
03/10/2025	2.083.024	-3,11%	23,49	22,445	23,53	23,07
02/10/2025	1.282.878	0,46%	24,30	23,66	24,53	23,81
01/10/2025	786.152	1,20%	23,90	23,035	23,90	23,70
30/09/2025	1.925.971	0,99%	23,89	23,395	24,07	23,42
29/09/2025	1.122.514	1,76%	23,06	22,80	23,26	23,19
26/09/2025	1.325.626	2,43%	22,82	22,41	23,09	22,79
25/09/2025	2.690.658	4,61%	21,95	21,73	23,27	22,25
24/09/2025	833.772	0,38%	21,40	21,22	21,84	21,27
23/09/2025	878.845	-0,80%	21,51	21,19	21,785	21,19
22/09/2025	1.034.017	-1,39%	21,54	21,305	21,72	21,36
19/09/2025	1.043.227	1,74%	21,70	21,42	21,89	21,66
18/09/2025	1.227.986	-1,44%	20,99	20,97	21,40	21,29
17/09/2025	1.218.356	0,70%	21,77	21,37	21,87	21,60
16/09/2025	1.116.486	0,56%	21,06	20,93	21,495	21,45
15/09/2025	995.986	2,20%	21,50	21,21	21,765	21,33
12/09/2025	867.565	1,41%	20,52	20,50	21,045	20,87
11/09/2025	1.164.069	2,39%	20,40	20,27	20,655	20,58
10/09/2025	1.896.367	-3,13%	20,28	20,015	20,43	20,10
09/09/2025	1.205.313	0,83%	20,60	20,53	20,975	20,75
08/09/2025	1.879.399	3,78%	20,43	20,35	20,85	20,58
05/09/2025	1.004.901	-0,05%	19,84	19,76	20,11	19,83
04/09/2025	1.450.923	-2,02%	19,78	19,665	19,96	19,84
03/09/2025	1.625.849	-2,60%	20,20	19,96	20,375	20,25
02/09/2025	1.461.592	-1,09%	20,67	20,49	20,94	20,79
29/08/2025	2.238.754	-4,06%	21,67	20,875	21,70	21,02
28/08/2025	2.274.737	-3,48%	22,37	21,605	22,37	21,91
27/08/2025	2.543.352	-6,70%	23,40	22,425	23,63	22,70
26/08/2025	2.153.214	5,46%	24,00	23,95	24,96	24,33
25/08/2025	1.619.956	-2,86%	23,64	23,07	23,685	23,07
22/08/2025	2.468.718	4,40%	23,15	22,95	24,09	23,75
21/08/2025	4.797.699	11,68%	21,45	21,41	23,265	22,75
20/08/2025	1.025.593	-1,78%	20,49	20,05	20,525	20,37
19/08/2025	2.951.238	4,22%	20,39	19,96	21,07	20,74
18/08/2025	1.695.690	1,02%	20,29	19,625	20,33	19,90
15/08/2025	819.634	1,65%	19,61	19,605	20,10	19,70
14/08/2025	1.481.032	-3,92%	19,60	19,10	19,60	19,38
13/08/2025	985.282	0,45%	20,35	19,825	20,39	20,17
12/08/2025	1.877.145	-6,08%	21,02	19,96	21,03	20,08
11/08/2025	2.747.516	5,84%	21,31	21,13	21,62	21,38
08/08/2025	2.209.222	2,96%	20,00	19,71	20,32	20,20
07/08/2025	760.597	1,82%	19,40	19,37	19,63	19,62
06/08/2025	1.472.404	-0,10%	19,64	18,91	19,70	19,27
05/08/2025	1.490.225	2,28%	19,16	19,16	19,51	19,29
04/08/2025	1.376.110	4,49%	18,63	18,57	18,87	18,86
01/08/2025	743.035	-0,88%	18,05	17,81	18,175	18,05
31/07/2025	1.018.958	1,00%	18,10	17,98	18,305	18,21
30/07/2025	908.466	-2,01%	17,94	17,86	18,16	18,03
29/07/2025	1.675.512	-2,85%	18,95	18,075	18,98	18,40
28/07/2025	538.809	-0,16%	19,04	18,865	19,15	18,94
25/07/2025	900.928	-0,84%	18,80	18,635	19,03	18,97
24/07/2025	1.009.233	1,59%	19,13	18,90	19,325	19,13
23/07/2025	938.707	-0,21%	19,02	18,71	19,41	18,83
22/07/2025	1.497.229	3,45%	18,45	18,315	19,095	18,87
21/07/2025	804.652	-0,38%	18,35	18,16	18,50	18,24
18/07/2025	934.049	0,49%	18,40	18,27	18,67	18,31