Xpeng Inc ADR (XPEV)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 30/05/2025 |
1.393.621 |
-3,93%
|
19,60
|
19,07
|
19,60
|
19,31
|
| 29/05/2025 |
923.604 |
3,98%
|
20,30
|
19,95
|
20,30
|
20,10
|
| 28/05/2025 |
1.196.464 |
0,00%
|
19,56
|
19,33
|
19,76
|
19,33
|
| 27/05/2025 |
1.621.404 |
-3,35%
|
19,26
|
19,13
|
19,565
|
19,33
|
| 23/05/2025 |
1.751.431 |
-2,44%
|
19,99
|
19,85
|
20,21
|
20,00
|
| 22/05/2025 |
2.148.326 |
-7,87%
|
21,19
|
20,50
|
21,19
|
20,50
|
| 21/05/2025 |
4.010.566 |
13,00%
|
21,45
|
21,35
|
22,85
|
22,25
|
| 20/05/2025 |
1.183.125 |
-1,45%
|
20,01
|
19,68
|
20,08
|
19,69
|
| 19/05/2025 |
1.442.236 |
-3,34%
|
19,88
|
19,53
|
20,03
|
19,98
|
| 16/05/2025 |
1.223.575 |
0,24%
|
20,15
|
20,15
|
20,68
|
20,67
|
| 15/05/2025 |
949.092 |
-1,39%
|
20,41
|
20,26
|
20,665
|
20,62
|
| 14/05/2025 |
781.094 |
0,67%
|
20,97
|
20,62
|
21,08
|
20,91
|
| 13/05/2025 |
1.695.135 |
-1,66%
|
20,36
|
20,15
|
20,815
|
20,77
|
| 12/05/2025 |
1.868.929 |
7,59%
|
21,07
|
20,885
|
21,34
|
21,12
|
| 09/05/2025 |
649.965 |
0,15%
|
19,49
|
19,425
|
19,775
|
19,63
|
| 08/05/2025 |
956.046 |
2,19%
|
19,71
|
19,33
|
19,71
|
19,60
|
| 07/05/2025 |
1.049.625 |
-2,84%
|
19,27
|
19,085
|
19,53
|
19,18
|
| 06/05/2025 |
1.223.445 |
-1,00%
|
19,66
|
19,485
|
19,86
|
19,74
|
| 05/05/2025 |
718.282 |
0,91%
|
19,66
|
19,40
|
20,03
|
19,94
|
| 02/05/2025 |
1.315.644 |
5,84%
|
19,83
|
19,55
|
19,93
|
19,76
|
| 01/05/2025 |
1.176.081 |
0,38%
|
18,75
|
18,635
|
18,94
|
18,67
|
| 30/04/2025 |
874.860 |
-0,37%
|
18,25
|
18,25
|
18,725
|
18,60
|
| 29/04/2025 |
2.227.691 |
-6,32%
|
19,00
|
18,45
|
19,28
|
18,67
|
| 28/04/2025 |
1.516.728 |
-0,75%
|
19,81
|
19,63
|
20,29
|
19,93
|
| 25/04/2025 |
1.265.783 |
-3,46%
|
20,28
|
19,655
|
20,28
|
20,08
|
| 24/04/2025 |
948.056 |
1,61%
|
20,30
|
20,30
|
21,025
|
20,80
|
| 23/04/2025 |
1.696.089 |
7,34%
|
20,50
|
20,41
|
21,05
|
20,47
|
| 22/04/2025 |
907.652 |
4,78%
|
18,87
|
18,61
|
19,32
|
19,07
|
| 21/04/2025 |
1.227.592 |
-0,11%
|
18,21
|
17,65
|
18,235
|
18,20
|
| 17/04/2025 |
1.476.019 |
-2,62%
|
18,89
|
18,20
|
19,12
|
18,22
|
| 16/04/2025 |
2.006.593 |
-5,55%
|
19,00
|
18,53
|
19,19
|
18,71
|
| 15/04/2025 |
1.845.242 |
-6,02%
|
20,18
|
19,635
|
20,24
|
19,81
|
| 14/04/2025 |
2.225.252 |
5,40%
|
20,70
|
20,57
|
21,245
|
21,08
|
| 11/04/2025 |
3.918.147 |
11,30%
|
18,97
|
18,85
|
20,20
|
20,00
|
| 10/04/2025 |
4.590.835 |
3,04%
|
18,00
|
17,44
|
18,79
|
17,97
|
| 09/04/2025 |
3.049.939 |
6,21%
|
16,97
|
16,415
|
17,76
|
17,44
|
| 08/04/2025 |
3.649.687 |
-7,44%
|
17,97
|
16,13
|
18,01
|
16,42
|
| 07/04/2025 |
3.312.265 |
-8,70%
|
17,21
|
16,375
|
18,85
|
17,74
|
| 04/04/2025 |
2.430.042 |
-8,00%
|
19,47
|
18,89
|
19,79
|
19,43
|
| 03/04/2025 |
1.264.974 |
0,00%
|
20,99
|
20,81
|
21,33
|
21,12
|
| 02/04/2025 |
1.511.485 |
0,76%
|
21,37
|
20,765
|
21,57
|
21,12
|
| 01/04/2025 |
1.706.154 |
1,16%
|
21,65
|
20,73
|
21,68
|
20,96
|
| 31/03/2025 |
2.043.464 |
5,18%
|
20,23
|
19,96
|
20,88
|
20,72
|
| 28/03/2025 |
1.765.700 |
-2,48%
|
19,85
|
19,44
|
19,87
|
19,70
|
| 27/03/2025 |
2.442.744 |
-2,51%
|
20,09
|
19,81
|
20,45
|
20,20
|
| 26/03/2025 |
1.303.988 |
-1,38%
|
20,95
|
20,445
|
20,96
|
20,72
|
| 25/03/2025 |
2.050.368 |
-1,78%
|
20,41
|
20,37
|
21,28
|
21,01
|
| 24/03/2025 |
2.052.926 |
-1,88%
|
21,76
|
21,16
|
21,76
|
21,39
|
| 21/03/2025 |
2.633.542 |
-1,22%
|
21,14
|
21,10
|
21,981
|
21,80
|
| 20/03/2025 |
2.806.984 |
-7,27%
|
22,71
|
21,935
|
22,71
|
22,07
|
| 19/03/2025 |
2.471.812 |
5,12%
|
23,18
|
22,84
|
24,20
|
23,80
|
| 18/03/2025 |
3.737.308 |
-7,82%
|
23,30
|
22,00
|
23,33
|
22,64
|
| 17/03/2025 |
2.301.048 |
3,50%
|
24,21
|
23,87
|
24,765
|
24,56
|
| 14/03/2025 |
3.250.089 |
-6,39%
|
23,96
|
23,425
|
24,26
|
23,73
|
| 13/03/2025 |
3.407.893 |
2,51%
|
24,53
|
24,36
|
26,095
|
25,35
|
| 12/03/2025 |
3.765.145 |
-6,11%
|
25,00
|
24,475
|
26,15
|
24,73
|
| 11/03/2025 |
4.815.774 |
14,77%
|
25,89
|
25,56
|
27,16
|
26,34
|
| 10/03/2025 |
3.306.418 |
-2,75%
|
22,88
|
22,86
|
23,98
|
22,95
|
| 07/03/2025 |
2.521.337 |
6,16%
|
23,00
|
22,64
|
23,89
|
23,60
|
| 06/03/2025 |
4.241.305 |
2,63%
|
22,10
|
21,78
|
22,915
|
22,23
|
| 05/03/2025 |
2.785.720 |
7,12%
|
21,59
|
21,17
|
21,99
|
21,66
|
| 04/03/2025 |
2.242.330 |
-0,15%
|
19,75
|
19,29
|
20,45
|
20,22
|
| 03/03/2025 |
2.438.576 |
-5,77%
|
20,54
|
19,97
|
20,75
|
20,25
|
| 28/02/2025 |
2.535.886 |
-3,46%
|
20,66
|
20,35
|
21,51
|
21,49
|
| 27/02/2025 |
2.607.148 |
1,23%
|
21,75
|
21,67
|
22,80
|
22,26
|
| 26/02/2025 |
4.543.512 |
14,95%
|
20,78
|
20,50
|
22,25
|
21,99
|
| 25/02/2025 |
2.586.167 |
5,46%
|
19,24
|
18,70
|
19,465
|
19,13
|
| 24/02/2025 |
1.490.194 |
-1,41%
|
18,35
|
17,79
|
18,57
|
18,14
|
| 21/02/2025 |
2.407.209 |
3,95%
|
18,42
|
18,335
|
19,35
|
18,40
|
| 20/02/2025 |
1.434.497 |
-1,61%
|
18,05
|
17,46
|
18,08
|
17,70
|
| 19/02/2025 |
2.029.873 |
2,92%
|
18,00
|
17,88
|
18,29
|
17,99
|
| 18/02/2025 |
2.095.237 |
4,92%
|
17,28
|
17,13
|
17,575
|
17,48
|
| 17/02/2025 |
1.977.789 |
0,00%
|
16,64
|
16,34
|
16,76
|
16,66
|
| 14/02/2025 |
1.977.789 |
4,45%
|
16,64
|
16,34
|
16,76
|
16,66
|
| 13/02/2025 |
1.394.251 |
-0,50%
|
15,44
|
15,44
|
16,02
|
15,95
|
| 12/02/2025 |
1.559.261 |
3,29%
|
15,99
|
15,83
|
16,13
|
16,03
|
| 11/02/2025 |
2.841.445 |
-6,79%
|
15,58
|
15,42
|
15,845
|
15,52
|
| 10/02/2025 |
3.324.618 |
-1,65%
|
17,28
|
16,165
|
17,28
|
16,65
|
| 07/02/2025 |
2.903.102 |
-0,99%
|
17,50
|
16,45
|
17,69
|
16,93
|
| 06/02/2025 |
1.671.058 |
3,32%
|
17,28
|
16,985
|
17,39
|
17,10
|
| 05/02/2025 |
1.500.002 |
-2,59%
|
16,63
|
16,305
|
16,74
|
16,55
|
| 04/02/2025 |
2.779.363 |
8,29%
|
16,67
|
16,59
|
17,291
|
16,99
|
| 03/02/2025 |
2.143.116 |
3,09%
|
14,99
|
14,77
|
16,235
|
15,69
|
| 31/01/2025 |
1.597.244 |
-2,25%
|
15,57
|
15,00
|
15,67
|
15,22
|
| 30/01/2025 |
2.106.216 |
5,13%
|
14,96
|
14,825
|
15,89
|
15,57
|
| 29/01/2025 |
866.489 |
-1,99%
|
15,24
|
14,75
|
15,24
|
14,81
|
| 28/01/2025 |
1.225.462 |
0,13%
|
15,07
|
14,79
|
15,18
|
15,11
|
| 27/01/2025 |
1.748.710 |
2,79%
|
14,85
|
14,78
|
15,435
|
15,09
|
| 24/01/2025 |
1.197.078 |
3,09%
|
14,54
|
14,40
|
14,885
|
14,68
|
| 23/01/2025 |
1.520.059 |
-2,00%
|
14,21
|
14,02
|
14,291
|
14,24
|
| 22/01/2025 |
1.695.916 |
-3,13%
|
14,80
|
14,41
|
14,86
|
14,53
|
| 21/01/2025 |
2.603.338 |
6,16%
|
15,00
|
14,655
|
15,105
|
15,00
|
| 20/01/2025 |
2.104.441 |
0,00%
|
14,00
|
13,86
|
14,205
|
14,13
|
| 17/01/2025 |
2.104.441 |
1,87%
|
14,00
|
13,86
|
14,205
|
14,13
|
| 16/01/2025 |
2.566.095 |
6,28%
|
13,63
|
13,61
|
14,11
|
13,87
|
| 15/01/2025 |
1.512.115 |
3,49%
|
13,00
|
12,80
|
13,19
|
13,05
|
| 14/01/2025 |
1.745.118 |
6,77%
|
12,92
|
12,47
|
13,015
|
12,61
|
| 13/01/2025 |
1.188.219 |
-3,36%
|
11,94
|
11,61
|
11,98
|
11,81
|
| 10/01/2025 |
1.361.435 |
0,66%
|
11,97
|
11,89
|
12,29
|
12,22
|
| 09/01/2025 |
10.986.854 |
0,49%
|
12,54
|
12,05
|
12,57
|
12,14
|
