Xpeng Inc ADR (XPEV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	4.152.955	4,21%	9,25	9,20	9,65	9,40
19-05-2023	4.222.223	-1,10%	9,065	8,97	9,26	9,03
18-05-2023	5.469.217	-4,70%	9,40	9,05	9,45	9,13
17-05-2023	3.978.718	0,63%	9,395	9,28	9,66	9,57
16-05-2023	2.531.135	-3,16%	9,58	9,37	9,64	9,49
15-05-2023	2.849.975	-1,12%	9,905	9,51	9,905	9,71
12-05-2023	9.048.547	-8,84%	10,11	9,60	10,16	9,80
11-05-2023	4.916.931	4,08%	10,22	10,21	10,765	10,72
10-05-2023	3.299.961	2,08%	10,24	9,995	10,4289	10,30
09-05-2023	5.162.570	-4,36%	9,94	9,875	10,56	10,09
08-05-2023	3.650.154	1,44%	10,58	10,39	10,81	10,55
05-05-2023	3.636.233	2,41%	10,21	10,21	10,61	10,395
04-05-2023	5.928.839	4,96%	9,85	9,69	10,31	10,15
03-05-2023	2.526.519	-0,05%	9,60	9,56	9,88	9,745
02-05-2023	3.109.879	-2,53%	9,73	9,59	9,895	9,65
01-05-2023	3.838.088	4,21%	9,385	9,275	9,94	9,90
28-04-2023	2.381.057	-2,36%	9,55	9,402	9,64	9,50
27-04-2023	3.379.847	5,23%	9,31	9,27	9,75	9,66
26-04-2023	5.621.120	3,85%	9,29	8,985	9,52	9,18
25-04-2023	6.607.775	-4,52%	9,12	8,63	9,245	8,87
24-04-2023	2.923.271	0,43%	9,27	9,185	9,3575	9,29
21-04-2023	3.365.630	-0,76%	9,30	9,02	9,335	9,2587
20-04-2023	5.867.536	-5,27%	9,61	9,1401	9,62	9,35
19-04-2023	7.771.694	-12,32%	10,42	9,81	10,50	9,89
18-04-2023	4.125.435	-1,65%	11,13	11,12	11,55	11,2417
17-04-2023	7.106.241	15,22%	11,03	10,93	11,43	11,43
14-04-2023	2.436.989	0,09%	9,82	9,75	10,1986	9,9891
13-04-2023	2.940.488	0,40%	10,12	9,7715	10,17	9,95
12-04-2023	3.812.369	-5,53%	10,44	9,90	10,47	9,91
11-04-2023	4.434.509	1,95%	10,48	10,41	10,771	10,48
10-04-2023	1.831.604	-0,15%	10,03	9,99	10,315	10,245
06-04-2023	2.042.490	2,19%	10,28	10,11	10,385	10,26
05-04-2023	3.060.280	-1,28%	10,06	9,82	10,16	10,07
04-04-2023	4.194.852	-7,27%	10,55	10,12	10,72	10,20
03-04-2023	4.481.736	-0,99%	11,43	10,7712	11,55	11,00
31-03-2023	4.124.984	-2,37%	11,20	11,10	11,52	11,12
30-03-2023	6.785.244	1,79%	11,42	11,26	11,68	11,39
29-03-2023	10.912.012	9,37%	10,60	10,54	11,50	11,21
28-03-2023	6.425.627	5,56%	10,23	10,0401	10,3199	10,25
27-03-2023	2.503.111	0,62%	9,66	9,50	9,87	9,68
24-03-2023	3.396.288	-3,53%	9,65	9,47	9,79	9,56
23-03-2023	6.213.189	2,06%	10,06	9,72	10,43	9,90
22-03-2023	3.981.105	-1,62%	10,03	9,69	10,1001	9,75
21-03-2023	8.566.365	8,25%	9,55	9,54	10,201	9,905
20-03-2023	8.541.953	2,60%	8,35	8,342	9,365	9,07
17-03-2023	12.527.806	5,64%	8,50	8,49	9,49	8,80
16-03-2023	6.532.940	2,84%	8,02	7,9609	8,435	8,33
15-03-2023	5.792.790	2,27%	7,67	7,66	8,155	8,10
14-03-2023	5.306.430	-4,11%	8,06	7,86	8,17	7,93
13-03-2023	4.794.410	0,61%	8,23	7,85	8,305	8,23
10-03-2023	4.037.524	-1,33%	8,23	8,03	8,38	8,18
09-03-2023	6.757.093	-1,78%	8,30	8,11	8,45	8,29
08-03-2023	3.875.420	-2,26%	8,49	8,27	8,57	8,435
07-03-2023	7.859.532	-7,68%	9,02	8,54	9,0505	8,65
06-03-2023	4.414.509	-2,60%	9,63	9,28	9,63	9,37
03-03-2023	3.131.238	3,11%	9,39	9,255	9,705	9,62
02-03-2023	4.499.626	4,91%	8,97	8,78	9,385	9,295
01-03-2023	4.563.594	-0,67%	9,19	8,765	9,25	8,86
28-02-2023	5.484.824	4,07%	8,73	8,725	9,18	8,95
27-02-2023	5.534.468	2,38%	8,83	8,44	8,91	8,60
24-02-2023	7.409.346	-7,18%	8,72	8,22	8,73	8,40
23-02-2023	4.184.686	-1,74%	9,22	8,735	9,235	9,05
22-02-2023	2.194.502	-0,54%	9,40	9,03	9,30	9,17
21-02-2023	3.549.348	-3,25%	9,40	9,20	9,64	9,22
20-02-2023	3.278.130	-1,75%	9,445	9,34	9,705	9,53
17-02-2023	3.278.130	-1,75%	9,445	9,34	9,705	9,53
16-02-2023	5.383.714	2,86%	9,43	9,38	9,85	9,70
15-02-2023	4.174.083	-0,11%	9,16	9,0901	9,45	9,43
14-02-2023	3.881.650	-1,04%	9,26	9,06	9,51	9,3615
13-02-2023	3.880.047	1,83%	9,64	9,34	9,7467	9,46
10-02-2023	4.786.071	-4,72%	9,42	9,11	9,55	9,29
09-02-2023	6.803.759	-1,02%	10,23	9,55	10,40	9,74
08-02-2023	5.527.924	-4,74%	10,10	9,75	10,18	9,85
07-02-2023	3.850.607	-1,05%	10,46	10,03	10,48	10,34
06-02-2023	3.809.306	-0,19%	10,23	10,11	10,50	10,48
03-02-2023	6.167.478	-4,80%	10,73	10,4273	11,26	10,52
02-02-2023	7.685.592	-0,72%	11,24	10,91	11,548	11,05
01-02-2023	7.977.714	4,79%	10,96	10,60	11,30	11,15
31-01-2023	8.721.948	6,09%	10,20	10,0814	10,8199	10,63
30-01-2023	7.665.340	-6,27%	10,37	9,87	10,4196	10,02
27-01-2023	10.022.192	4,98%	10,20	10,06	11,31	10,75
26-01-2023	6.565.668	4,40%	10,32	9,97	10,45	10,20
25-01-2023	4.019.882	0,85%	9,54	9,38	9,85	9,772
24-01-2023	5.697.514	-3,81%	9,99	9,6802	10,35	9,715
23-01-2023	11.151.088	7,54%	9,60	9,60	10,67	10,1091
20-01-2023	7.742.803	5,03%	9,21	9,03	9,88	9,40
19-01-2023	5.775.069	-1,76%	9,13	8,855	9,32	8,95
18-01-2023	7.869.852	-2,67%	9,45	9,06	9,61	9,11
17-01-2023	10.072.193	-6,31%	9,53	9,12	9,585	9,36
16-01-2023	6.248.055	-1,83%	9,63	9,63	10,05	9,925
13-01-2023	6.248.055	-1,83%	9,63	9,63	10,05	9,925
12-01-2023	7.979.373	0,90%	9,84	9,55	10,17	10,10
11-01-2023	9.529.705	-0,79%	9,92	9,5401	10,03	10,01
10-01-2023	8.126.656	2,02%	10,38	9,85	10,40	10,11
09-01-2023	10.030.741	-1,78%	10,30	9,90	10,47	9,93
06-01-2023	18.272.137	-14,79%	10,54	9,85	10,58	10,14
05-01-2023	9.363.862	2,94%	11,11	11,06	12,09	11,90
04-01-2023	14.320.586	13,46%	10,56	10,31	11,965	11,55
03-01-2023	13.112.684	2,21%	10,69	9,72	10,97	10,16
02-01-2023	5.341.852	-0,30%	9,68	9,66	10,09	9,85