eXp World Holdings Inc (EXPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-4,43%	12,87	12,28	12,9382	12,30
17/05/2024	711.636	-4,43%	12,87	12,28	12,9382	12,30
16/05/2024	477.378	0,47%	13,27	12,57	12,9382	12,89
15/05/2024	782.984	-0,77%	13,27	12,495	13,40	12,83
14/05/2024	1.201.470	2,86%	12,89	12,83	13,39	12,93
13/05/2024	1.198.789	1,62%	12,53	12,48	13,35	12,57
10/05/2024	631.879	-3,16%	12,40	12,22	12,64	11,96
09/05/2024	547.316	4,64%	11,95	11,95	12,42	12,40
08/05/2024	547.157	-2,07%	11,84	11,655	12,02	11,85
07/05/2024	549.045	1,09%	12,05	12,02	12,3799	12,10
06/05/2024	639.552	3,01%	11,74	11,60	11,99	11,97
03/05/2024	1.010.862	3,29%	10,53	11,40	12,175	11,62
02/05/2024	1.726.282	11,03%	10,53	10,47	11,58	11,27
01/05/2024	1.826.943	4,42%	10,29	9,29	10,32	10,40
30/04/2024	619.270	-3,40%	10,29	9,95	10,34	9,94
29/04/2024	588.997	1,68%	10,29	10,17	10,40	10,29
26/04/2024	645.430	1,51%	10,09	9,99	10,3633	10,12
25/04/2024	657.903	-3,58%	9,96	9,935	10,20	9,97
24/04/2024	489.901	-1,90%	9,97	10,295	10,765	10,34
23/04/2024	767.076	5,09%	9,97	9,93	10,64	10,54
22/04/2024	606.108	1,83%	9,88	9,83	10,13	10,03
19/04/2024	806.911	-1,50%	9,95	9,76	10,08	9,85
18/04/2024	549.497	2,56%	9,80	9,63	10,18	10,00
17/04/2024	552.210	2,89%	9,60	9,71	9,98	9,98
16/04/2024	565.668	-0,21%	9,60	9,50	9,835	9,70
15/04/2024	822.053	-1,22%	10,05	9,54	9,83	9,72
12/04/2024	550.663	-3,74%	10,05	9,73	10,14	9,79
11/04/2024	1.016.748	4,95%	9,88	9,70	10,238	10,17
10/04/2024	884.604	-7,63%	9,99	9,495	10,0016	9,69
09/04/2024	725.055	3,86%	10,20	10,12	10,79	10,49
08/04/2024	759.822	0,40%	10,85	9,90	10,43	10,10
05/04/2024	711.297	-5,63%	10,85	9,765	10,57	10,06
04/04/2024	782.524	-0,37%	10,85	10,55	11,23	10,66
03/04/2024	681.107	5,42%	10,08	9,995	10,74	10,70
02/04/2024	730.668	0,30%	9,94	9,84	10,21	10,15
01/04/2024	905.347	-2,03%	9,79	9,7498	10,465	10,12
28/03/2024	1.016.243	3,21%	9,79	10,00	10,55	10,331
27/03/2024	947.620	3,29%	9,79	9,74	10,25	10,0088
26/03/2024	720.891	0,42%	9,78	9,695	9,98	9,69
25/03/2024	540.575	-1,03%	9,71	9,51	9,96	9,65
22/03/2024	925.790	0,41%	9,71	9,6201	10,0697	9,75
21/03/2024	900.191	2,64%	9,56	9,56	9,93	9,71
20/03/2024	995.145	2,27%	9,25	9,13	9,64	9,46
19/03/2024	1.344.084	0,05%	9,08	8,91	9,63	9,25
18/03/2024	1.772.033	-7,46%	10,98	9,16	10,065	9,245
15/03/2024	4.046.517	-9,91%	10,98	9,86	11,1931	9,9915
14/03/2024	783.618	-8,50%	12,12	11,031	12,12	11,09
13/03/2024	576.718	-1,86%	12,21	12,115	12,74	12,12
12/03/2024	543.217	-3,52%	12,74	12,30	12,815	12,35
11/03/2024	541.619	-1,08%	12,46	12,78	13,24	12,77
08/03/2024	663.716	1,02%	12,46	12,89	13,515	12,91
07/03/2024	698.871	4,50%	12,46	12,165	12,90	12,78
06/03/2024	674.064	1,07%	12,46	12,25	12,71	12,28
05/03/2024	621.842	-0,08%	12,25	11,95	12,29	12,44
04/03/2024	844.856	-2,73%	13,10	12,40	12,9126	12,45
01/03/2024	700.304	-2,33%	13,10	12,685	13,37	12,795
29/02/2024	1.126.997	3,31%	12,04	12,6756	13,49	13,10
28/02/2024	732.557	3,26%	12,04	11,99	12,7276	12,68
27/02/2024	1.071.342	4,78%	11,86	11,83	12,46	12,28
26/02/2024	848.621	7,52%	10,79	10,78	11,745	11,72
23/02/2024	750.796	-1,63%	11,13	10,57	11,26	10,90
22/02/2024	831.116	0,18%	11,13	10,98	11,39	11,08
21/02/2024	690.731	0,00%	10,99	10,82	11,12	11,06
20/02/2024	821.030	-6,35%	11,65	10,99	11,70	11,06
19/02/2024	505.682	0,00%	12,22	11,78	12,38	11,81
16/02/2024	505.682	-3,12%	12,22	11,78	12,38	11,81
15/02/2024	613.002	2,22%	12,25	12,26	12,58	12,46
14/02/2024	584.587	2,44%	12,25	11,97	12,54	12,19
13/02/2024	711.182	-5,03%	12,05	11,745	12,17	11,90
12/02/2024	405.437	1,46%	12,05	12,33	12,81	12,53
09/02/2024	795.593	2,66%	12,05	11,88	12,3492	12,35
08/02/2024	872.273	-1,82%	12,40	12,03	12,45	12,0375
07/02/2024	558.330	-1,13%	12,40	12,06	12,52	12,26
06/02/2024	855.841	2,73%	12,27	11,95	12,49	12,40
05/02/2024	603.156	-3,67%	12,27	11,9626	12,34	12,07
02/02/2024	365.497	-3,09%	12,57	12,33	12,685	12,53
01/02/2024	658.434	4,44%	13,13	12,18	13,05	12,93
31/01/2024	870.691	-1,43%	13,13	12,19	13,04	12,38
30/01/2024	384.823	-4,52%	13,13	12,56	13,20	12,67
29/01/2024	400.984	3,59%	13,06	12,76	13,305	13,27
26/01/2024	668.168	-4,76%	13,06	12,70	13,215	12,81
25/01/2024	521.508	4,51%	13,73	12,99	13,46	13,45
24/01/2024	623.705	-3,45%	13,73	12,765	13,73	12,87
23/01/2024	783.022	-0,97%	13,71	13,09	13,71	13,33
22/01/2024	579.780	3,78%	13,14	13,07	13,7293	13,46
19/01/2024	556.637	0,78%	12,96	12,58	12,99	13,00
18/01/2024	303.485	0,62%	12,96	12,5799	13,023	12,90
17/01/2024	749.747	-2,14%	12,93	12,65	13,04	12,82
16/01/2024	579.190	-1,95%	12,93	12,82	13,112	13,10
15/01/2024	420.552	-2,91%	14,47	13,23	13,94	13,36
12/01/2024	420.552	-2,91%	14,47	13,23	13,94	13,36
11/01/2024	562.845	-2,34%	14,47	13,25	14,14	13,76
10/01/2024	282.146	-1,68%	14,47	13,85	14,2875	14,08
09/01/2024	317.449	-1,78%	14,47	14,0179	14,44	14,32
08/01/2024	436.404	0,69%	14,47	14,44	14,99	14,58
05/01/2024	429.126	-2,10%	14,49	14,41	15,08	14,48
04/01/2024	511.924	-0,20%	14,75	14,60	14,947	14,79
03/01/2024	698.510	-7,49%	15,51	14,65	15,555	14,82
02/01/2024	962.475	3,22%	15,66	15,17	16,48	16,02
29/12/2023	640.910	-1,59%	15,66	15,37	15,79	15,52