XP Inc (XP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 30/10/2026 |
6.096.359 |
-5,05%
|
14,53
|
14,21
|
14,60
|
14,29
|
| 29/10/2026 |
4.597.920 |
-6,46%
|
15,69
|
14,855
|
15,84
|
15,05
|
| 28/10/2026 |
7.666.138 |
0,81%
|
15,56
|
15,50
|
16,18
|
16,09
|
| 27/10/2026 |
11.231.349 |
1,62%
|
16,00
|
15,815
|
16,635
|
15,96
|
| 26/10/2026 |
34.091.566 |
-48,36%
|
14,50
|
13,78
|
16,155
|
15,705
|
| 23/10/2026 |
3.053.482 |
3,61%
|
29,50
|
28,895
|
30,63
|
30,41
|
| 22/10/2026 |
2.859.123 |
-3,52%
|
30,12
|
28,78
|
30,38
|
29,35
|
| 21/10/2026 |
3.190.989 |
-2,94%
|
31,30
|
30,30
|
31,30
|
30,42
|
| 20/10/2026 |
2.911.586 |
3,57%
|
30,67
|
30,305
|
31,66
|
31,34
|
| 19/10/2026 |
2.362.233 |
3,52%
|
30,19
|
29,82
|
30,82
|
30,26
|
| 16/10/2026 |
2.273.622 |
-2,70%
|
30,24
|
29,00
|
30,31
|
29,23
|
| 15/10/2026 |
2.431.868 |
-1,48%
|
29,49
|
29,16
|
30,565
|
30,04
|
| 14/10/2026 |
2.523.530 |
-2,84%
|
30,70
|
29,86
|
30,96
|
30,49
|
| 13/10/2026 |
2.561.286 |
-3,74%
|
31,67
|
31,26
|
32,32
|
31,38
|
| 12/10/2026 |
1.485.218 |
1,18%
|
32,08
|
32,07
|
32,725
|
32,60
|
| 09/10/2026 |
2.858.918 |
6,65%
|
31,09
|
30,80
|
32,29
|
32,22
|
| 08/10/2026 |
3.105.032 |
2,30%
|
29,65
|
29,37
|
30,875
|
30,21
|
| 07/10/2026 |
3.217.791 |
-0,67%
|
29,44
|
29,37
|
30,215
|
29,53
|
| 06/10/2026 |
5.279.100 |
5,61%
|
29,19
|
28,68
|
29,765
|
29,73
|
| 05/10/2026 |
11.677.140 |
30,93%
|
26,00
|
25,96
|
29,00
|
28,15
|
| 02/10/2026 |
3.009.132 |
1,56%
|
21,39
|
20,565
|
21,715
|
21,50
|
| 01/10/2026 |
2.519.974 |
0,83%
|
20,91
|
20,42
|
21,36
|
21,17
|
| 30/09/2026 |
2.890.211 |
3,58%
|
20,53
|
20,43
|
21,46
|
20,995
|
| 29/09/2026 |
1.953.627 |
0,20%
|
20,23
|
19,965
|
20,535
|
20,27
|
| 28/09/2026 |
1.892.386 |
-1,37%
|
20,03
|
19,905
|
20,63
|
20,23
|
| 25/09/2026 |
1.240.880 |
-0,05%
|
20,52
|
19,925
|
20,655
|
20,51
|
| 24/09/2026 |
1.785.155 |
-1,72%
|
20,76
|
20,285
|
20,98
|
20,52
|
| 23/09/2026 |
2.137.675 |
-1,56%
|
21,14
|
20,855
|
21,53
|
20,88
|
| 22/09/2026 |
2.132.039 |
2,07%
|
20,54
|
20,30
|
21,305
|
21,21
|
| 21/09/2026 |
1.887.458 |
3,85%
|
20,36
|
20,245
|
20,85
|
20,78
|
| 18/09/2026 |
2.821.478 |
-0,89%
|
20,11
|
19,76
|
20,245
|
20,01
|
| 17/09/2026 |
2.012.845 |
2,18%
|
19,97
|
19,56
|
20,42
|
20,19
|
| 16/09/2026 |
1.555.331 |
1,18%
|
19,50
|
19,26
|
19,845
|
19,76
|
| 15/09/2026 |
1.297.029 |
-0,33%
|
19,54
|
19,34
|
19,68
|
19,53
|
| 14/09/2026 |
1.281.647 |
-1,33%
|
19,26
|
19,145
|
19,65
|
19,595
|
| 11/09/2026 |
2.275.644 |
-0,55%
|
20,04
|
19,505
|
20,04
|
19,86
|
| 10/09/2026 |
2.213.220 |
4,88%
|
18,86
|
18,81
|
20,135
|
19,97
|
| 09/09/2026 |
4.510.608 |
-4,75%
|
19,81
|
18,895
|
19,81
|
19,04
|
| 08/09/2026 |
1.695.434 |
0,65%
|
20,38
|
19,86
|
20,415
|
19,99
|
| 04/09/2026 |
1.013.188 |
-0,70%
|
19,67
|
19,65
|
20,105
|
19,86
|
| 03/09/2026 |
2.240.019 |
0,05%
|
20,75
|
19,60
|
20,75
|
20,00
|
| 02/09/2026 |
2.096.825 |
6,78%
|
18,91
|
18,91
|
20,05
|
19,99
|
| 01/09/2026 |
1.383.237 |
2,69%
|
18,11
|
18,11
|
19,05
|
18,72
|
| 31/08/2026 |
1.978.456 |
3,23%
|
18,18
|
18,13
|
18,58
|
18,23
|
| 28/08/2026 |
1.334.515 |
-0,11%
|
17,80
|
17,24
|
17,80
|
17,66
|
| 27/08/2026 |
1.188.928 |
-0,73%
|
17,76
|
17,58
|
17,86
|
17,68
|
| 26/08/2026 |
1.434.895 |
0,06%
|
18,09
|
17,79
|
18,325
|
17,81
|
| 25/08/2026 |
1.579.920 |
4,28%
|
17,06
|
16,93
|
17,825
|
17,80
|
| 24/08/2026 |
1.281.684 |
1,55%
|
16,71
|
16,59
|
17,595
|
17,07
|
| 21/08/2026 |
1.833.668 |
5,13%
|
16,17
|
16,17
|
16,97
|
16,81
|
| 20/08/2026 |
1.890.942 |
-3,27%
|
16,58
|
15,92
|
16,59
|
15,99
|
| 19/08/2026 |
1.665.937 |
4,36%
|
16,24
|
16,05
|
16,70
|
16,53
|
| 18/08/2026 |
2.869.669 |
0,89%
|
15,70
|
15,535
|
16,25
|
15,84
|
| 17/08/2026 |
2.551.280 |
-0,76%
|
15,93
|
15,465
|
15,95
|
15,70
|
| 14/08/2026 |
1.846.549 |
-0,13%
|
15,92
|
15,54
|
16,02
|
15,82
|
| 13/08/2026 |
1.349.933 |
2,59%
|
15,46
|
15,44
|
15,895
|
15,84
|
| 12/08/2026 |
1.116.723 |
-0,45%
|
15,49
|
15,395
|
15,73
|
15,44
|
| 11/08/2026 |
1.735.578 |
-4,26%
|
16,20
|
15,455
|
16,31
|
15,51
|
| 10/08/2026 |
1.005.731 |
-0,25%
|
16,13
|
15,94
|
16,265
|
16,20
|
| 07/08/2026 |
1.118.010 |
-2,64%
|
16,92
|
16,10
|
16,92
|
16,24
|
| 06/08/2026 |
917.514 |
-1,77%
|
16,95
|
16,655
|
16,95
|
16,68
|
| 05/08/2026 |
1.160.271 |
0,06%
|
17,19
|
16,97
|
17,35
|
16,98
|
| 04/08/2026 |
1.140.148 |
-0,35%
|
17,27
|
16,895
|
17,44
|
16,97
|
| 03/08/2026 |
1.333.028 |
-0,18%
|
17,14
|
16,92
|
17,22
|
17,03
|
| 31/07/2026 |
1.160.288 |
-0,81%
|
17,24
|
16,87
|
17,43
|
17,06
|
| 30/07/2026 |
1.550.571 |
5,46%
|
16,67
|
16,46
|
17,27
|
17,20
|
| 29/07/2026 |
1.273.589 |
-2,92%
|
16,63
|
16,18
|
16,72
|
16,31
|
| 28/07/2026 |
1.077.982 |
0,36%
|
16,80
|
16,64
|
17,04
|
16,80
|
| 27/07/2026 |
1.154.404 |
0,30%
|
16,76
|
16,645
|
16,95
|
16,74
|
| 24/07/2026 |
826.823 |
-0,83%
|
16,88
|
16,665
|
17,00
|
16,69
|
| 23/07/2026 |
1.236.358 |
-2,72%
|
17,17
|
16,79
|
17,33
|
16,83
|
| 22/07/2026 |
1.075.368 |
2,67%
|
16,92
|
16,85
|
17,34
|
17,30
|
| 21/07/2026 |
1.013.908 |
0,30%
|
16,89
|
16,445
|
16,89
|
16,85
|
| 20/07/2026 |
1.421.268 |
0,78%
|
16,74
|
16,71
|
17,09
|
16,80
|
| 17/07/2026 |
1.216.172 |
-0,06%
|
16,33
|
16,28
|
16,935
|
16,67
|
| 16/07/2026 |
1.566.629 |
-1,13%
|
16,62
|
16,45
|
16,805
|
16,68
|
| 15/07/2026 |
1.597.880 |
0,00%
|
16,93
|
16,69
|
17,11
|
16,87
|
| 14/07/2026 |
1.239.616 |
3,05%
|
16,67
|
16,50
|
16,895
|
16,87
|
| 13/07/2026 |
1.207.322 |
-3,25%
|
16,84
|
16,285
|
16,91
|
16,37
|
| 10/07/2026 |
1.469.134 |
3,11%
|
17,08
|
16,87
|
17,165
|
16,92
|
| 09/07/2026 |
2.030.799 |
6,28%
|
15,61
|
15,61
|
16,55
|
16,41
|
| 08/07/2026 |
5.199.542 |
-3,32%
|
15,74
|
15,135
|
16,01
|
15,44
|
| 07/07/2026 |
2.978.190 |
-2,62%
|
16,41
|
15,865
|
16,58
|
15,97
|
| 06/07/2026 |
2.196.070 |
1,49%
|
16,35
|
16,065
|
16,63
|
16,40
|
| 02/07/2026 |
1.542.714 |
-0,12%
|
16,38
|
16,075
|
16,71
|
16,16
|
| 01/07/2026 |
1.414.342 |
-0,49%
|
16,08
|
16,08
|
16,52
|
16,18
|
| 30/06/2026 |
1.445.019 |
-0,31%
|
16,15
|
16,01
|
16,345
|
16,26
|
| 29/06/2026 |
1.419.305 |
1,12%
|
16,30
|
16,085
|
16,48
|
16,31
|
| 26/06/2026 |
2.683.628 |
2,22%
|
15,69
|
15,67
|
16,205
|
16,13
|
| 25/06/2026 |
1.714.726 |
1,41%
|
15,90
|
15,645
|
16,175
|
15,78
|
| 24/06/2026 |
1.540.344 |
-1,02%
|
15,70
|
15,52
|
15,84
|
15,56
|
| 23/06/2026 |
1.510.988 |
-1,69%
|
15,63
|
15,58
|
15,90
|
15,72
|
| 22/06/2026 |
1.930.827 |
4,51%
|
15,54
|
15,54
|
16,085
|
15,99
|
| 18/06/2026 |
2.230.526 |
-0,78%
|
15,50
|
15,16
|
15,64
|
15,30
|
| 17/06/2026 |
1.650.563 |
-1,66%
|
15,83
|
15,355
|
16,165
|
15,42
|
| 16/06/2026 |
1.286.535 |
-0,82%
|
15,82
|
15,62
|
15,96
|
15,68
|
| 15/06/2026 |
1.573.666 |
-1,31%
|
16,73
|
15,745
|
16,84
|
15,81
|
| 12/06/2026 |
2.185.418 |
2,36%
|
15,84
|
15,69
|
16,095
|
16,02
|
| 11/06/2026 |
2.858.810 |
4,75%
|
15,06
|
14,805
|
15,67
|
15,65
|
| 10/06/2026 |
2.434.395 |
-4,48%
|
15,09
|
14,90
|
15,40
|
14,94
|
