XPO Logistics Inc (XPO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 03/03/2026 |
941.780 |
0,09%
|
205,00
|
204,70
|
215,72
|
215,37
|
| 02/03/2026 |
1.582.952 |
2,24%
|
210,47
|
206,00
|
217,42
|
215,18
|
| 27/02/2026 |
780.797 |
2,60%
|
205,13
|
195,2093
|
212,41
|
210,47
|
| 26/02/2026 |
1.230.103 |
3,35%
|
198,01
|
198,01
|
207,35
|
205,13
|
| 25/02/2026 |
1.038.727 |
-2,95%
|
204,53
|
196,72
|
205,25
|
198,49
|
| 24/02/2026 |
458.883 |
1,67%
|
201,30
|
199,61
|
205,98
|
204,53
|
| 23/02/2026 |
602.106 |
-4,14%
|
208,66
|
200,78
|
208,66
|
201,18
|
| 20/02/2026 |
945.709 |
3,21%
|
200,11
|
200,11
|
212,71
|
209,87
|
| 19/02/2026 |
473.051 |
0,19%
|
204,00
|
201,39
|
204,31
|
203,34
|
| 18/02/2026 |
764.539 |
0,41%
|
203,93
|
202,15
|
207,57
|
202,96
|
| 17/02/2026 |
821.719 |
3,49%
|
191,16
|
191,16
|
203,44
|
202,14
|
| 13/02/2026 |
816.900 |
2,91%
|
193,23
|
186,55
|
197,07
|
195,33
|
| 12/02/2026 |
2.157.903 |
-5,96%
|
203,74
|
185,66
|
206,61
|
189,81
|
| 11/02/2026 |
974.103 |
0,85%
|
199,00
|
198,95
|
205,705
|
201,83
|
| 10/02/2026 |
1.893.711 |
-3,27%
|
205,10
|
197,535
|
206,00
|
200,10
|
| 09/02/2026 |
1.032.949 |
1,31%
|
203,61
|
200,0412
|
207,04
|
206,86
|
| 06/02/2026 |
2.579.322 |
9,69%
|
187,80
|
185,995
|
204,1853
|
204,1853
|
| 05/02/2026 |
4.327.869 |
3,39%
|
202,52
|
184,74
|
203,00
|
185,62
|
| 04/02/2026 |
2.840.694 |
5,85%
|
169,15
|
169,13
|
180,385
|
179,54
|
| 03/02/2026 |
1.779.198 |
4,02%
|
163,40
|
161,94
|
171,72
|
169,62
|
| 02/02/2026 |
1.622.109 |
9,23%
|
148,11
|
146,75
|
163,14
|
163,06
|
| 30/01/2026 |
756.308 |
-1,86%
|
149,00
|
147,5875
|
151,05
|
148,11
|
| 29/01/2026 |
610.873 |
1,81%
|
151,19
|
147,84
|
151,58
|
150,91
|
| 28/01/2026 |
811.928 |
-0,25%
|
150,11
|
147,26
|
150,39
|
148,23
|
| 27/01/2026 |
305.483 |
-0,13%
|
148,79
|
147,66
|
150,02
|
148,60
|
| 26/01/2026 |
759.883 |
1,02%
|
147,91
|
145,18
|
150,04
|
148,79
|
| 23/01/2026 |
667.127 |
-1,56%
|
147,94
|
146,56
|
150,28
|
147,27
|
| 22/01/2026 |
475.551 |
-0,15%
|
150,9613
|
148,60
|
151,89
|
149,60
|
| 21/01/2026 |
583.557 |
2,69%
|
145,90
|
145,90
|
153,30
|
149,82
|
| 20/01/2026 |
777.417 |
-3,00%
|
145,00
|
143,10
|
148,09
|
145,90
|
| 16/01/2026 |
741.139 |
-2,60%
|
153,00
|
149,71
|
155,95
|
150,41
|
| 15/01/2026 |
951.765 |
2,84%
|
147,98
|
147,98
|
155,16
|
154,42
|
| 14/01/2026 |
960.013 |
2,00%
|
147,00
|
144,36
|
150,87
|
150,16
|
| 13/01/2026 |
523.993 |
0,75%
|
141,78
|
141,21
|
147,89
|
147,22
|
| 12/01/2026 |
635.660 |
-0,41%
|
146,20
|
142,53
|
146,315
|
146,13
|
| 09/01/2026 |
465.398 |
2,00%
|
143,85
|
142,00
|
147,76
|
146,73
|
| 08/01/2026 |
864.884 |
-0,04%
|
141,16
|
137,42
|
145,13
|
143,85
|
| 07/01/2026 |
637.310 |
-4,39%
|
152,36
|
143,78
|
152,36
|
143,90
|
| 06/01/2026 |
979.857 |
3,69%
|
148,05
|
144,315
|
152,33
|
150,51
|
| 05/01/2026 |
761.388 |
4,58%
|
136,02
|
136,02
|
146,64
|
145,15
|
| 02/01/2026 |
331.459 |
2,12%
|
136,32
|
135,1414
|
138,98
|
138,79
|
| 31/12/2025 |
350.472 |
-1,29%
|
137,28
|
135,62
|
137,47
|
135,91
|
| 30/12/2025 |
510.458 |
-0,96%
|
141,00
|
135,89
|
141,00
|
135,89
|
| 29/12/2025 |
326.567 |
-1,63%
|
140,75
|
138,58
|
142,05
|
139,02
|
| 26/12/2025 |
291.524 |
0,13%
|
141,36
|
140,15
|
142,09
|
141,32
|
| 24/12/2025 |
174.629 |
0,75%
|
140,09
|
139,42
|
141,665
|
141,14
|
| 23/12/2025 |
588.382 |
-0,84%
|
140,80
|
139,04
|
142,55
|
140,09
|
| 22/12/2025 |
792.222 |
1,99%
|
139,20
|
137,345
|
141,935
|
141,28
|
| 19/12/2025 |
1.159.403 |
-1,70%
|
142,00
|
134,61
|
142,00
|
138,52
|
| 18/12/2025 |
1.926.937 |
-2,88%
|
146,13
|
139,78
|
146,57
|
140,92
|
| 17/12/2025 |
761.433 |
-2,06%
|
149,00
|
142,93
|
149,00
|
145,10
|
| 16/12/2025 |
752.825 |
1,00%
|
146,68
|
145,96
|
149,00
|
148,15
|
| 15/12/2025 |
755.082 |
-1,60%
|
152,00
|
144,84
|
152,00
|
146,68
|
| 12/12/2025 |
741.258 |
-0,71%
|
150,20
|
147,815
|
153,36
|
149,06
|
| 11/12/2025 |
1.393.859 |
-0,18%
|
150,82
|
149,46
|
154,85
|
150,12
|
| 10/12/2025 |
1.234.030 |
5,39%
|
143,50
|
142,22
|
150,87
|
150,43
|
| 09/12/2025 |
774.000 |
1,36%
|
141,00
|
139,67
|
143,45
|
142,74
|
| 08/12/2025 |
809.383 |
-1,46%
|
141,1145
|
139,25
|
143,23
|
140,83
|
| 05/12/2025 |
713.229 |
1,47%
|
140,69
|
139,615
|
144,285
|
142,92
|
| 04/12/2025 |
452.070 |
0,78%
|
139,08
|
139,075
|
142,2788
|
140,85
|
| 03/12/2025 |
880.927 |
3,26%
|
135,42
|
135,32
|
142,62
|
139,76
|
| 02/12/2025 |
2.275.996 |
-5,63%
|
137,7582
|
130,015
|
137,90
|
135,35
|
| 01/12/2025 |
877.158 |
0,99%
|
142,02
|
140,91
|
146,32
|
143,43
|
| 28/11/2025 |
224.198 |
0,23%
|
142,5995
|
141,43
|
143,36
|
142,06
|
| 26/11/2025 |
595.145 |
1,24%
|
140,88
|
139,49
|
143,10
|
141,73
|
| 25/11/2025 |
668.971 |
4,63%
|
131,13
|
131,13
|
140,35
|
139,99
|
| 24/11/2025 |
417.885 |
0,96%
|
131,92
|
131,45
|
134,72
|
133,80
|
| 21/11/2025 |
1.066.746 |
5,37%
|
126,00
|
124,84
|
138,07
|
132,53
|
| 20/11/2025 |
773.741 |
-0,85%
|
128,17
|
124,85
|
130,91
|
125,64
|
| 19/11/2025 |
782.761 |
-1,57%
|
126,26
|
125,01
|
130,7475
|
126,72
|
| 18/11/2025 |
554.780 |
0,70%
|
127,34
|
126,48
|
130,73
|
128,83
|
| 17/11/2025 |
702.891 |
-4,41%
|
133,875
|
127,73
|
133,905
|
127,92
|
| 14/11/2025 |
638.994 |
-1,27%
|
135,47
|
133,00
|
136,5475
|
133,75
|
| 13/11/2025 |
651.491 |
-3,58%
|
139,98
|
134,625
|
142,03
|
135,47
|
| 12/11/2025 |
430.068 |
1,61%
|
139,36
|
138,67
|
141,78
|
140,50
|
| 11/11/2025 |
451.222 |
-0,81%
|
139,67
|
136,38
|
139,67
|
138,27
|
| 10/11/2025 |
637.466 |
-0,97%
|
144,00
|
137,86
|
144,00
|
139,40
|
| 07/11/2025 |
405.786 |
3,30%
|
135,00
|
134,5152
|
140,94
|
140,77
|
| 06/11/2025 |
342.203 |
-1,52%
|
135,58
|
135,07
|
138,81
|
136,24
|
| 05/11/2025 |
336.074 |
-1,64%
|
140,12
|
136,384
|
140,87
|
138,34
|
| 04/11/2025 |
506.199 |
1,90%
|
136,89
|
135,31
|
141,035
|
140,66
|
| 03/11/2025 |
849.802 |
-3,88%
|
143,87
|
137,44
|
144,005
|
138,29
|
| 31/10/2025 |
938.037 |
5,98%
|
135,47
|
133,57
|
144,51
|
143,87
|
| 30/10/2025 |
1.369.423 |
9,02%
|
130,39
|
130,39
|
141,21
|
135,97
|
| 29/10/2025 |
1.535.535 |
0,88%
|
125,66
|
121,48
|
128,56
|
124,75
|
| 28/10/2025 |
907.350 |
-1,27%
|
127,04
|
122,91
|
127,04
|
123,66
|
| 27/10/2025 |
553.886 |
-0,41%
|
126,33
|
124,49
|
127,42
|
125,25
|
| 24/10/2025 |
534.049 |
0,26%
|
126,60
|
125,69
|
129,37
|
125,77
|
| 23/10/2025 |
722.775 |
-4,42%
|
131,69
|
124,49
|
131,69
|
125,45
|
| 22/10/2025 |
780.942 |
-3,49%
|
136,19
|
131,13
|
136,63
|
131,25
|
| 21/10/2025 |
660.234 |
1,65%
|
133,85
|
131,741
|
137,295
|
136,00
|
| 20/10/2025 |
671.301 |
2,97%
|
131,18
|
130,72
|
134,845
|
133,79
|
| 17/10/2025 |
587.509 |
-0,88%
|
131,08
|
128,105
|
131,74
|
129,93
|
| 16/10/2025 |
1.049.530 |
1,49%
|
132,90
|
128,975
|
133,20
|
131,08
|
| 15/10/2025 |
450.503 |
-0,18%
|
132,17
|
127,98
|
132,17
|
129,16
|
| 14/10/2025 |
900.587 |
0,76%
|
128,43
|
125,29
|
130,93
|
129,42
|
| 13/10/2025 |
424.211 |
-0,73%
|
131,00
|
128,295
|
136,4701
|
128,43
|
| 10/10/2025 |
937.019 |
-5,92%
|
137,87
|
128,7901
|
140,42
|
129,38
|
| 09/10/2025 |
503.334 |
0,06%
|
137,78
|
134,78
|
138,365
|
137,67
|
| 08/10/2025 |
582.208 |
3,91%
|
132,06
|
130,40
|
138,65
|
137,58
|
