XP Inc (XP)
Exportar para Excel
| << < 1 2 3 4 5 |
| 12/11/2024 |
913.546 |
-3,05%
|
17,10
|
16,79
|
17,31
|
16,82
|
| 11/11/2024 |
1.979.909 |
1,64%
|
17,09
|
16,96
|
17,43
|
17,35
|
| 08/11/2024 |
1.518.257 |
-3,12%
|
17,36
|
16,78
|
17,405
|
17,07
|
| 07/11/2024 |
1.150.128 |
-1,73%
|
18,13
|
17,60
|
18,29
|
17,62
|
| 06/11/2024 |
1.503.972 |
0,17%
|
17,61
|
17,12
|
18,11
|
17,93
|
| 05/11/2024 |
878.842 |
1,59%
|
17,42
|
17,41
|
17,915
|
17,90
|
| 04/11/2024 |
735.633 |
5,07%
|
17,39
|
17,26
|
17,81
|
17,62
|
| 01/11/2024 |
1.120.341 |
-3,95%
|
17,54
|
16,745
|
17,65
|
16,77
|
| 31/10/2024 |
1.122.169 |
-2,46%
|
17,75
|
17,38
|
17,835
|
17,46
|
| 30/10/2024 |
701.745 |
0,79%
|
17,70
|
17,68
|
17,99
|
17,90
|
| 29/10/2024 |
696.524 |
-2,20%
|
18,22
|
17,755
|
18,36
|
17,76
|
| 28/10/2024 |
1.214.233 |
3,06%
|
17,87
|
17,83
|
18,185
|
18,16
|
| 25/10/2024 |
952.262 |
-1,01%
|
17,56
|
17,41
|
17,755
|
17,62
|
| 24/10/2024 |
920.097 |
1,71%
|
17,57
|
17,475
|
17,825
|
17,80
|
| 23/10/2024 |
864.296 |
-2,78%
|
17,99
|
17,455
|
17,99
|
17,50
|
| 22/10/2024 |
996.820 |
-0,44%
|
18,05
|
17,79
|
18,11
|
18,00
|
| 21/10/2024 |
977.330 |
-0,39%
|
18,11
|
18,025
|
18,35
|
18,08
|
| 18/10/2024 |
881.808 |
-0,06%
|
18,28
|
18,055
|
18,36
|
18,15
|
| 17/10/2024 |
1.508.976 |
0,06%
|
18,02
|
17,89
|
18,33
|
18,16
|
| 16/10/2024 |
1.545.674 |
3,36%
|
17,77
|
17,71
|
18,18
|
18,15
|
| 15/10/2024 |
951.411 |
-2,50%
|
17,88
|
17,475
|
18,01
|
17,56
|
| 14/10/2024 |
1.889.953 |
2,68%
|
17,56
|
17,54
|
18,09
|
18,01
|
| 11/10/2024 |
1.083.921 |
1,33%
|
17,15
|
17,13
|
17,595
|
17,54
|
| 10/10/2024 |
807.944 |
0,76%
|
17,24
|
17,13
|
17,46
|
17,31
|
| 09/10/2024 |
1.358.354 |
-2,77%
|
17,47
|
16,945
|
17,47
|
17,18
|
| 08/10/2024 |
805.026 |
-0,34%
|
17,66
|
17,55
|
17,875
|
17,67
|
| 07/10/2024 |
875.913 |
-0,06%
|
17,82
|
17,56
|
17,91
|
17,73
|
| 04/10/2024 |
1.726.375 |
-1,06%
|
17,35
|
17,31
|
17,835
|
17,74
|
| 03/10/2024 |
1.086.844 |
-0,22%
|
17,65
|
17,41
|
17,94
|
17,93
|
| 02/10/2024 |
1.357.574 |
-0,33%
|
18,41
|
17,945
|
18,50
|
17,97
|
| 01/10/2024 |
1.581.976 |
0,50%
|
17,91
|
17,705
|
18,13
|
18,03
|
| 30/09/2024 |
1.228.027 |
-1,43%
|
18,13
|
17,815
|
18,28
|
17,94
|
| 27/09/2024 |
1.081.712 |
0,28%
|
18,27
|
18,15
|
18,565
|
18,20
|
| 26/09/2024 |
1.184.581 |
2,14%
|
18,09
|
17,97
|
18,30
|
18,15
|
| 25/09/2024 |
2.046.393 |
-1,99%
|
18,06
|
17,60
|
18,17
|
17,77
|
| 24/09/2024 |
1.768.360 |
3,48%
|
18,11
|
17,775
|
18,46
|
18,13
|
| 23/09/2024 |
3.281.305 |
-4,42%
|
18,05
|
17,465
|
18,225
|
17,52
|
| 20/09/2024 |
4.100.763 |
-7,24%
|
19,45
|
17,91
|
19,60
|
18,33
|
| 19/09/2024 |
1.536.031 |
0,66%
|
20,05
|
19,755
|
20,385
|
19,76
|
| 18/09/2024 |
1.167.050 |
0,05%
|
19,66
|
19,535
|
19,97
|
19,63
|
| 17/09/2024 |
1.136.424 |
0,82%
|
19,54
|
19,37
|
19,775
|
19,62
|
| 16/09/2024 |
1.063.385 |
1,04%
|
19,33
|
19,27
|
19,61
|
19,46
|
| 13/09/2024 |
2.656.362 |
3,60%
|
18,73
|
18,71
|
19,28
|
19,26
|
| 12/09/2024 |
1.369.466 |
1,20%
|
18,33
|
18,20
|
18,68
|
18,59
|
| 11/09/2024 |
1.792.434 |
1,49%
|
18,13
|
17,90
|
18,465
|
18,37
|
| 10/09/2024 |
1.159.601 |
-0,55%
|
17,92
|
17,695
|
18,145
|
18,10
|
| 09/09/2024 |
1.460.040 |
0,11%
|
18,15
|
17,965
|
18,265
|
18,20
|
| 06/09/2024 |
2.170.168 |
-2,36%
|
18,54
|
17,94
|
18,70
|
18,18
|
| 05/09/2024 |
1.611.075 |
1,92%
|
18,33
|
18,22
|
18,745
|
18,62
|
| 04/09/2024 |
2.131.663 |
-0,87%
|
18,44
|
18,14
|
18,48
|
18,27
|
| 03/09/2024 |
2.922.794 |
0,11%
|
18,35
|
18,065
|
18,655
|
18,43
|
| 30/08/2024 |
43.068.919 |
-0,86%
|
18,23
|
18,165
|
19,02
|
18,41
|
| 29/08/2024 |
1.943.981 |
-2,93%
|
18,89
|
18,51
|
19,21
|
18,57
|
| 28/08/2024 |
1.504.091 |
-1,90%
|
19,26
|
19,065
|
19,53
|
19,13
|
| 27/08/2024 |
1.218.982 |
-0,61%
|
19,48
|
19,415
|
19,775
|
19,50
|
| 26/08/2024 |
1.985.817 |
0,10%
|
19,88
|
19,44
|
20,15
|
19,62
|
| 23/08/2024 |
2.482.670 |
1,66%
|
19,37
|
19,33
|
19,86
|
19,60
|
| 22/08/2024 |
2.595.808 |
-0,77%
|
19,22
|
19,17
|
19,635
|
19,28
|
| 21/08/2024 |
3.113.027 |
-0,61%
|
19,64
|
19,41
|
19,785
|
19,43
|
| 20/08/2024 |
1.790.489 |
-2,25%
|
19,73
|
19,53
|
19,88
|
19,55
|
| 19/08/2024 |
2.771.288 |
0,25%
|
20,23
|
19,88
|
20,235
|
20,00
|
| 16/08/2024 |
2.875.156 |
0,76%
|
20,06
|
19,92
|
20,355
|
19,95
|
| 15/08/2024 |
3.052.038 |
1,12%
|
19,56
|
19,49
|
20,165
|
19,80
|
| 14/08/2024 |
4.566.319 |
6,18%
|
19,85
|
19,40
|
20,09
|
19,58
|
| 13/08/2024 |
3.910.206 |
2,27%
|
18,31
|
18,18
|
18,605
|
18,44
|
| 12/08/2024 |
1.321.795 |
-0,17%
|
18,24
|
17,99
|
18,275
|
18,03
|
| 09/08/2024 |
1.893.501 |
3,50%
|
17,71
|
17,64
|
18,355
|
18,06
|
| 08/08/2024 |
1.717.937 |
4,55%
|
16,75
|
16,75
|
17,73
|
17,45
|
| 07/08/2024 |
1.261.308 |
1,89%
|
16,74
|
16,67
|
17,045
|
16,69
|
| 06/08/2024 |
1.585.241 |
2,70%
|
16,15
|
15,97
|
16,46
|
16,38
|
| 05/08/2024 |
1.249.354 |
-2,57%
|
15,30
|
15,25
|
16,08
|
15,95
|
| 02/08/2024 |
1.360.068 |
-1,56%
|
16,36
|
16,03
|
16,41
|
16,37
|
| 01/08/2024 |
1.530.798 |
-2,81%
|
17,15
|
16,48
|
17,36
|
16,63
|
| 31/07/2024 |
1.570.188 |
-1,21%
|
17,37
|
17,10
|
17,53
|
17,11
|
| 30/07/2024 |
668.311 |
-1,70%
|
17,62
|
17,23
|
17,75
|
17,32
|
| 29/07/2024 |
1.079.961 |
-0,62%
|
17,81
|
17,55
|
17,90
|
17,62
|
