Xpeng Inc ADR (XPEV)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 08/01/2025 |
2.003.557 |
-5,60%
|
12,48
|
12,05
|
12,49
|
12,14
|
| 07/01/2025 |
4.166.584 |
9,45%
|
12,24
|
12,21
|
12,925
|
12,86
|
| 06/01/2025 |
1.060.345 |
0,34%
|
12,09
|
11,63
|
12,23
|
11,75
|
| 03/01/2025 |
1.230.964 |
1,39%
|
11,55
|
11,41
|
11,895
|
11,71
|
| 02/01/2025 |
2.250.261 |
-2,28%
|
11,57
|
11,15
|
11,725
|
11,55
|
| 31/12/2024 |
1.251.418 |
-0,42%
|
12,01
|
11,82
|
12,45
|
11,82
|
| 30/12/2024 |
2.204.901 |
-6,02%
|
11,90
|
11,61
|
12,01
|
11,87
|
| 27/12/2024 |
1.409.440 |
-4,75%
|
12,82
|
12,51
|
12,84
|
12,63
|
| 26/12/2024 |
1.209.071 |
2,16%
|
13,11
|
13,06
|
13,61
|
13,26
|
| 24/12/2024 |
677.221 |
1,33%
|
13,00
|
12,89
|
13,20
|
12,98
|
| 23/12/2024 |
845.754 |
1,34%
|
12,66
|
12,495
|
12,82
|
12,81
|
| 20/12/2024 |
1.435.714 |
-0,55%
|
12,47
|
12,24
|
12,94
|
12,64
|
| 19/12/2024 |
1.837.827 |
1,84%
|
12,52
|
12,46
|
12,89
|
12,71
|
| 18/12/2024 |
1.241.220 |
-2,80%
|
12,71
|
12,39
|
12,92
|
12,48
|
| 17/12/2024 |
1.976.136 |
3,63%
|
12,39
|
12,32
|
13,02
|
12,84
|
| 16/12/2024 |
1.002.021 |
0,73%
|
12,12
|
11,98
|
12,39
|
12,39
|
| 13/12/2024 |
2.485.901 |
-3,98%
|
12,36
|
12,27
|
12,51
|
12,30
|
| 12/12/2024 |
641.940 |
0,16%
|
12,60
|
12,59
|
12,92
|
12,81
|
| 11/12/2024 |
1.583.558 |
-2,74%
|
12,93
|
12,625
|
13,05
|
12,79
|
| 10/12/2024 |
1.997.181 |
-6,94%
|
13,28
|
13,04
|
13,55
|
13,15
|
| 09/12/2024 |
3.985.916 |
13,04%
|
13,56
|
13,56
|
14,66
|
14,13
|
| 06/12/2024 |
1.388.059 |
-0,32%
|
12,78
|
12,265
|
12,78
|
12,50
|
| 05/12/2024 |
2.125.745 |
-1,88%
|
12,89
|
12,51
|
13,25
|
12,54
|
| 04/12/2024 |
1.042.979 |
0,71%
|
12,75
|
12,46
|
12,90
|
12,78
|
| 03/12/2024 |
1.550.171 |
0,00%
|
12,57
|
12,57
|
13,12
|
12,69
|
| 02/12/2024 |
1.962.697 |
5,31%
|
12,68
|
12,57
|
13,15
|
12,69
|
| 29/11/2024 |
1.042.694 |
1,18%
|
11,95
|
11,88
|
12,315
|
12,05
|
| 27/11/2024 |
2.179.860 |
4,57%
|
11,90
|
11,725
|
12,145
|
11,91
|
| 26/11/2024 |
1.139.297 |
-1,98%
|
11,40
|
11,235
|
11,495
|
11,39
|
| 25/11/2024 |
2.093.916 |
-2,43%
|
11,64
|
11,48
|
11,765
|
11,62
|
| 22/11/2024 |
2.358.220 |
-3,09%
|
11,62
|
11,555
|
12,12
|
11,91
|
| 21/11/2024 |
2.365.577 |
-2,77%
|
12,12
|
11,88
|
12,385
|
12,29
|
| 20/11/2024 |
3.414.500 |
0,96%
|
12,60
|
12,38
|
12,96
|
12,64
|
| 19/11/2024 |
3.396.500 |
-3,77%
|
13,18
|
11,92
|
13,18
|
12,52
|
| 18/11/2024 |
1.778.729 |
2,12%
|
13,10
|
12,96
|
13,38
|
13,01
|
| 15/11/2024 |
2.150.949 |
0,87%
|
12,70
|
12,35
|
12,805
|
12,74
|
| 14/11/2024 |
2.264.212 |
-5,39%
|
12,91
|
12,475
|
13,02
|
12,63
|
| 13/11/2024 |
2.244.983 |
-2,34%
|
14,16
|
13,035
|
14,16
|
13,35
|
| 12/11/2024 |
3.458.635 |
-10,65%
|
14,25
|
13,50
|
14,47
|
13,67
|
| 11/11/2024 |
2.783.623 |
5,59%
|
15,18
|
14,96
|
15,67
|
15,30
|
| 08/11/2024 |
3.117.554 |
1,90%
|
14,00
|
13,87
|
14,495
|
14,49
|
| 07/11/2024 |
5.209.834 |
15,61%
|
13,29
|
13,29
|
14,68
|
14,22
|
| 06/11/2024 |
3.591.987 |
-3,98%
|
12,00
|
11,74
|
12,30
|
12,30
|
| 05/11/2024 |
1.742.440 |
6,13%
|
12,67
|
12,595
|
12,97
|
12,81
|
| 04/11/2024 |
1.929.643 |
4,77%
|
12,19
|
12,015
|
12,575
|
12,07
|
| 01/11/2024 |
1.446.764 |
2,58%
|
11,29
|
11,19
|
11,86
|
11,52
|
| 31/10/2024 |
1.237.239 |
-1,06%
|
11,50
|
10,93
|
11,50
|
11,23
|
| 30/10/2024 |
1.214.643 |
-2,16%
|
11,25
|
11,175
|
11,565
|
11,35
|
| 29/10/2024 |
2.090.777 |
-4,37%
|
12,03
|
11,545
|
12,03
|
11,60
|
| 28/10/2024 |
3.429.065 |
8,98%
|
11,55
|
11,51
|
12,595
|
12,13
|
| 25/10/2024 |
2.757.803 |
6,30%
|
10,79
|
10,70
|
11,41
|
11,13
|
| 24/10/2024 |
2.141.074 |
-6,18%
|
11,09
|
10,42
|
11,10
|
10,47
|
| 23/10/2024 |
1.522.504 |
1,09%
|
11,19
|
11,055
|
11,445
|
11,16
|
| 22/10/2024 |
1.838.323 |
2,03%
|
10,88
|
10,88
|
11,42
|
11,04
|
