Xpeng Inc ADR (XPEV)
Exportar para Excel
| << < 1 2 3 4 5 |
| 21/10/2024 |
1.566.261 |
3,15%
|
10,50
|
10,50
|
10,86
|
10,82
|
| 18/10/2024 |
2.516.546 |
2,64%
|
10,86
|
10,445
|
10,975
|
10,49
|
| 17/10/2024 |
3.100.438 |
-7,51%
|
10,69
|
10,07
|
10,75
|
10,22
|
| 16/10/2024 |
1.515.933 |
-0,99%
|
11,07
|
10,98
|
11,41
|
11,05
|
| 15/10/2024 |
3.091.398 |
-4,12%
|
11,30
|
11,135
|
11,51
|
11,16
|
| 14/10/2024 |
3.485.257 |
-9,77%
|
12,11
|
11,44
|
12,215
|
11,64
|
| 11/10/2024 |
1.666.143 |
1,90%
|
12,25
|
12,15
|
13,03
|
12,90
|
| 10/10/2024 |
2.362.316 |
0,88%
|
12,84
|
12,34
|
13,17
|
12,66
|
| 09/10/2024 |
1.827.900 |
3,46%
|
11,91
|
11,87
|
12,81
|
12,55
|
| 08/10/2024 |
2.356.010 |
-7,26%
|
11,96
|
11,72
|
12,495
|
12,13
|
| 07/10/2024 |
3.936.464 |
2,11%
|
13,42
|
12,455
|
13,68
|
13,08
|
| 04/10/2024 |
2.459.178 |
3,31%
|
12,52
|
12,12
|
12,825
|
12,81
|
| 03/10/2024 |
2.670.302 |
-7,05%
|
12,78
|
12,29
|
13,02
|
12,40
|
| 02/10/2024 |
4.054.192 |
3,81%
|
13,39
|
12,515
|
13,72
|
13,34
|
| 01/10/2024 |
3.027.634 |
5,50%
|
12,58
|
11,92
|
12,89
|
12,85
|
| 30/09/2024 |
4.675.192 |
-4,25%
|
13,56
|
12,03
|
13,59
|
12,18
|
| 27/09/2024 |
4.673.741 |
9,00%
|
12,25
|
12,04
|
12,755
|
12,72
|
| 26/09/2024 |
5.185.572 |
11,89%
|
11,66
|
11,42
|
11,935
|
11,67
|
| 25/09/2024 |
2.366.642 |
-2,52%
|
10,04
|
10,04
|
10,60
|
10,43
|
| 24/09/2024 |
3.629.163 |
11,92%
|
10,22
|
9,95
|
10,70
|
10,70
|
| 23/09/2024 |
1.477.041 |
-0,42%
|
9,44
|
9,27
|
9,825
|
9,56
|
| 20/09/2024 |
2.413.979 |
2,24%
|
9,70
|
9,41
|
9,835
|
9,60
|
| 19/09/2024 |
2.847.526 |
8,68%
|
9,12
|
9,015
|
9,445
|
9,39
|
| 18/09/2024 |
1.582.571 |
-4,53%
|
9,05
|
8,625
|
9,07
|
8,64
|
| 17/09/2024 |
1.535.129 |
1,46%
|
9,16
|
9,005
|
9,46
|
9,05
|
| 16/09/2024 |
999.212 |
-0,56%
|
8,99
|
8,85
|
9,04
|
8,92
|
| 13/09/2024 |
1.445.897 |
4,06%
|
8,73
|
8,59
|
8,97
|
8,97
|
| 12/09/2024 |
1.963.068 |
-5,69%
|
8,87
|
8,385
|
8,885
|
8,62
|
| 11/09/2024 |
2.080.936 |
4,46%
|
8,84
|
8,84
|
9,195
|
9,14
|
| 10/09/2024 |
1.567.015 |
2,70%
|
8,40
|
8,40
|
8,75
|
8,75
|
| 09/09/2024 |
2.259.449 |
-0,23%
|
8,20
|
8,11
|
8,60
|
8,52
|
| 06/09/2024 |
1.439.010 |
-3,28%
|
8,79
|
8,52
|
8,90
|
8,54
|
| 05/09/2024 |
1.976.912 |
4,74%
|
8,70
|
8,63
|
8,955
|
8,83
|
| 04/09/2024 |
1.890.811 |
0,72%
|
8,51
|
8,425
|
8,67
|
8,43
|
| 03/09/2024 |
2.808.339 |
3,98%
|
8,08
|
8,08
|
8,68
|
8,37
|
| 30/08/2024 |
2.062.777 |
2,29%
|
8,19
|
7,87
|
8,205
|
8,05
|
| 29/08/2024 |
2.974.167 |
8,10%
|
7,52
|
7,47
|
7,965
|
7,87
|
| 28/08/2024 |
3.393.733 |
-9,00%
|
7,81
|
7,16
|
7,81
|
7,28
|
| 27/08/2024 |
3.916.594 |
6,52%
|
7,69
|
7,555
|
8,015
|
8,00
|
| 26/08/2024 |
3.636.404 |
7,13%
|
7,40
|
7,34
|
7,64
|
7,51
|
| 23/08/2024 |
1.588.948 |
1,45%
|
7,02
|
6,94
|
7,16
|
7,01
|
| 22/08/2024 |
1.075.896 |
-2,12%
|
7,00
|
6,91
|
7,03
|
6,91
|
| 21/08/2024 |
1.284.087 |
4,28%
|
6,85
|
6,755
|
7,095
|
7,06
|
| 20/08/2024 |
3.053.496 |
-5,97%
|
7,19
|
6,655
|
7,19
|
6,77
|
| 19/08/2024 |
2.092.537 |
3,75%
|
7,17
|
7,06
|
7,24
|
7,20
|
| 16/08/2024 |
1.209.924 |
1,46%
|
6,82
|
6,82
|
7,005
|
6,94
|
| 15/08/2024 |
1.057.396 |
2,40%
|
6,81
|
6,80
|
6,91
|
6,84
|
| 14/08/2024 |
1.552.275 |
-4,16%
|
6,94
|
6,67
|
6,945
|
6,68
|
| 13/08/2024 |
1.893.974 |
5,13%
|
6,67
|
6,67
|
6,99
|
6,97
|
| 12/08/2024 |
1.749.401 |
-3,35%
|
6,80
|
6,60
|
6,805
|
6,63
|
| 09/08/2024 |
1.044.033 |
-2,97%
|
7,03
|
6,86
|
7,045
|
6,86
|
| 08/08/2024 |
1.054.443 |
3,51%
|
6,83
|
6,82
|
7,18
|
7,07
|
| 07/08/2024 |
1.669.920 |
-5,40%
|
7,14
|
6,825
|
7,285
|
6,83
|
| 06/08/2024 |
1.501.274 |
-1,37%
|
7,35
|
7,15
|
7,425
|
7,22
|
| 05/08/2024 |
1.551.847 |
-3,17%
|
7,02
|
7,01
|
7,465
|
7,32
|
| 02/08/2024 |
1.376.343 |
-0,92%
|
7,41
|
7,375
|
7,61
|
7,56
|
| 01/08/2024 |
1.578.879 |
-5,33%
|
8,05
|
7,57
|
8,05
|
7,63
|
| 31/07/2024 |
1.574.229 |
1,51%
|
8,23
|
8,05
|
8,34
|
8,06
|
| 30/07/2024 |
1.059.112 |
-3,64%
|
8,10
|
7,91
|
8,115
|
7,94
|
| 29/07/2024 |
1.942.127 |
-3,17%
|
8,40
|
8,125
|
8,435
|
8,24
|
| 26/07/2024 |
2.341.422 |
3,78%
|
8,29
|
8,16
|
8,77
|
8,51
|
| 25/07/2024 |
1.272.032 |
1,86%
|
8,14
|
8,09
|
8,325
|
8,20
|
| 24/07/2024 |
1.485.681 |
-4,17%
|
8,21
|
8,005
|
8,30
|
8,05
|
| 23/07/2024 |
1.633.803 |
-6,67%
|
8,70
|
8,375
|
8,785
|
8,40
|
| 22/07/2024 |
2.292.266 |
6,51%
|
8,80
|
8,75
|
9,035
|
9,00
|
| 19/07/2024 |
1.304.108 |
1,20%
|
8,25
|
8,20
|
8,54
|
8,45
|
| 18/07/2024 |
1.495.241 |
-2,91%
|
8,57
|
8,285
|
8,65
|
8,35
|
| 17/07/2024 |
1.486.606 |
-3,91%
|
8,85
|
8,49
|
8,875
|
8,60
|
| 16/07/2024 |
2.438.295 |
6,55%
|
8,54
|
8,52
|
8,985
|
8,95
|
| 15/07/2024 |
2.037.461 |
-4,98%
|
8,25
|
8,19
|
8,545
|
8,40
|
| 12/07/2024 |
2.948.938 |
1,73%
|
8,89
|
8,75
|
9,24
|
8,84
|
| 11/07/2024 |
3.985.100 |
7,68%
|
8,50
|
8,45
|
8,985
|
8,69
|
| 10/07/2024 |
3.192.387 |
7,46%
|
7,60
|
7,58
|
8,11
|
8,07
|
| 09/07/2024 |
1.186.977 |
0,81%
|
7,45
|
7,38
|
7,555
|
7,51
|
| 08/07/2024 |
1.395.630 |
-5,93%
|
7,68
|
7,43
|
7,68
|
7,45
|
