Xpeng Inc ADR (XPEV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	5.341.852	-0,30%	9,68	9,66	10,09	9,85
29/12/2022	7.100.658	4,90%	9,67	9,58	10,05	9,85
28/12/2022	7.557.656	-3,47%	9,69	9,24	9,9388	9,46
27/12/2022	8.607.517	-2,58%	9,895	9,46	9,93	9,80
23/12/2022	5.037.772	-5,49%	10,75	10,07	10,75	10,235
22/12/2022	9.059.050	-4,16%	11,20	10,29	11,24	10,83
21/12/2022	12.085.914	10,70%	10,02	9,91	11,35	11,28
20/12/2022	12.509.024	5,18%	9,24	9,23	10,30	10,16
19/12/2022	12.429.673	-6,17%	10,44	9,36	10,38	9,665
16/12/2022	11.771.489	2,07%	10,55	10,31	11,145	10,34
15/12/2022	9.768.190	-0,39%	10,66	10,04	10,85	10,15
14/12/2022	9.591.932	-1,26%	10,25	9,93	10,4299	10,18
13/12/2022	12.307.190	-1,43%	11,06	10,1223	11,39	10,32
12/12/2022	9.637.651	-4,30%	10,29	10,04	10,55	10,47
09/12/2022	11.671.389	-6,94%	11,44	10,93	11,49	11,00
08/12/2022	17.519.614	7,09%	11,66	11,08	12,05	11,78
07/12/2022	16.854.280	-5,90%	10,98	10,35	11,06	11,0001
06/12/2022	91.078.453	2,91%	11,55	11,26	12,36	11,67
05/12/2022	122.146.520	-0,83%	10,08	10,88	13,10	11,35
02/12/2022	183.687.904	14,64%	10,08	10,135	12,88	11,43
01/12/2022	82.627.168	-7,68%	8,55	9,675	10,23	9,98
30/11/2022	326.887.646	47,14%	8,55	8,54	10,95	10,80
29/11/2022	68.401.378	7,11%	7,28	7,19	7,62	7,38
28/11/2022	33.467.761	-2,33%	7,90	6,88	7,31	6,905
25/11/2022	22.251.056	-3,28%	7,90	6,82	7,09	7,07
24/11/2022	44.635.882	3,98%	7,90	7,17	7,49	7,31
23/11/2022	44.635.882	3,98%	7,90	7,17	7,49	7,31
22/11/2022	38.764.829	-3,69%	7,90	6,93	7,175	7,05
21/11/2022	44.438.063	-5,09%	7,90	7,10	7,54	7,365
18/11/2022	52.167.239	-3,06%	7,90	7,62	8,2199	7,755
17/11/2022	84.635.538	-0,99%	9,39	7,53	8,05	8,00
16/11/2022	70.168.206	-10,99%	9,39	7,83	8,79	8,0285
15/11/2022	103.428.692	2,28%	9,39	8,76	9,55	8,99
14/11/2022	24.203.165	2,01%	7,74	8,25	9,16	8,63
11/11/2022	29.738.930	18,54%	7,74	7,20	8,59	8,44
10/11/2022	16.422.814	5,55%	7,74	6,95	7,50	7,04
09/11/2022	11.374.523	-15,68%	7,74	6,63	7,305	6,67
08/11/2022	10.997.550	-2,37%	7,74	7,38	7,96	7,82
07/11/2022	22.168.960	0,38%	6,42	7,72	8,8685	7,92
04/11/2022	25.030.753	15,68%	6,42	7,65	8,24	7,895
03/11/2022	10.856.247	3,78%	6,42	6,40	6,995	6,86
02/11/2022	24.447.333	1,85%	6,50	6,18	6,97	6,60
01/11/2022	17.702.543	-3,17%	6,68	6,33	6,94	6,41
31/10/2022	11.305.452	-3,77%	6,68	6,47	6,85	6,63
28/10/2022	17.225.254	-6,59%	6,68	6,50	6,89	6,875
27/10/2022	13.110.413	-10,57%	7,80	7,28	7,875	7,36
26/10/2022	14.889.687	7,20%	7,85	7,84	8,525	8,19
25/10/2022	14.773.368	10,75%	7,87	7,27	7,99	7,93
24/10/2022	25.206.718	-13,33%	7,87	6,25	7,26	7,15
21/10/2022	8.828.314	2,26%	7,87	7,61	8,21	8,13
20/10/2022	12.783.507	4,40%	7,74	7,75	8,23	7,945
19/10/2022	14.151.269	-11,19%	8,09	7,51	8,12	7,66
18/10/2022	8.293.938	-1,77%	9,05	8,51	9,24	8,615
17/10/2022	6.613.805	2,75%	9,23	8,46	8,84	8,61
14/10/2022	13.301.711	-8,38%	9,23	8,15	9,34	8,36
13/10/2022	10.220.358	-5,20%	9,64	8,515	9,30	9,12
12/10/2022	9.417.567	1,06%	9,64	9,365	10,18	9,51
11/10/2022	12.451.936	-0,74%	9,40	9,1875	10,058	9,39
10/10/2022	9.129.046	-3,89%	9,70	9,35	9,73	9,525
07/10/2022	9.424.212	-6,25%	10,34	9,87	10,44	9,90
06/10/2022	10.148.372	-4,00%	11,02	10,40	11,19	10,56
05/10/2022	16.388.711	-9,20%	11,53	10,6724	11,60	10,95
04/10/2022	10.273.897	1,92%	12,13	11,815	12,38	11,97
03/10/2022	9.634.935	-1,84%	12,01	11,42	12,03	11,73
30/09/2022	8.655.940	-1,49%	12,545	11,3213	12,28	11,93
29/09/2022	13.651.647	-9,12%	12,545	11,85	12,85	12,105
28/09/2022	15.016.454	-2,49%	13,05	12,69	13,421	13,33
27/09/2022	9.566.844	-5,06%	14,305	13,58	14,8001	13,71
26/09/2022	11.972.525	4,59%	14,305	14,07	14,83	14,36
23/09/2022	12.476.654	0,11%	13,71	12,86	13,892	13,75
22/09/2022	10.374.100	-2,66%	13,71	13,405	14,60	13,71
21/09/2022	18.815.573	-11,47%	15,47	13,92	15,48	14,09
20/09/2022	7.592.218	1,99%	14,31	15,44	16,44	15,93
19/09/2022	8.165.561	7,01%	14,31	14,29	15,72	15,58
16/09/2022	10.498.840	-6,07%	15,235	14,5001	15,30	14,56
15/09/2022	6.696.712	-3,18%	15,60	15,405	16,20	15,51
14/09/2022	7.910.582	-0,99%	15,90	15,465	16,235	16,02
13/09/2022	8.919.699	-1,10%	15,78	15,69	16,56	16,17
12/09/2022	9.567.530	2,00%	15,755	15,98	16,60	16,36
09/09/2022	6.061.372	2,82%	15,755	16,02	16,56	16,04
08/09/2022	7.601.520	-2,06%	15,755	15,07	15,68	15,67
07/09/2022	5.947.683	0,57%	15,755	15,6301	16,53	16,00
06/09/2022	6.511.742	-4,72%	16,98	15,72	16,57	15,95
05/09/2022	5.508.825	-3,52%	16,98	16,61	17,14	16,74
02/09/2022	5.508.825	-3,52%	16,98	16,61	17,14	16,74
01/09/2022	6.581.847	-6,43%	18,01	16,91	18,05	17,33
31/08/2022	4.484.722	1,42%	18,78	18,10	19,12	18,52
30/08/2022	6.247.127	-1,51%	18,36	17,95	18,60	18,25
29/08/2022	3.907.233	-1,54%	18,66	18,335	19,195	18,51
26/08/2022	7.366.210	-2,52%	20,34	18,58	20,40	18,92
25/08/2022	8.266.729	1,94%	18,51	18,59	19,93	19,44
24/08/2022	4.691.849	1,92%	18,51	18,50	19,915	19,08
23/08/2022	12.473.641	-10,79%	19,85	18,18	19,86	18,76
22/08/2022	3.276.817	-1,13%	21,75	20,9338	21,6499	21,00
19/08/2022	2.662.090	-3,71%	21,75	21,12	21,75	21,26
18/08/2022	2.873.756	-1,52%	22,16	21,64	22,23	22,06
17/08/2022	2.442.587	-2,36%	23,10	22,30	23,08	22,37
16/08/2022	5.124.173	-2,41%	23,10	22,21	23,15	22,925
15/08/2022	6.423.108	-3,57%	23,36	22,64	23,61	23,50
12/08/2022	3.302.627	-1,30%	23,66	23,39	24,475	24,32