BiG | O banco que entende os seus valores.

XPO Logistics Inc (XPO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
03/03/2025	725.559	-2,66%	124,32	119,206	125,52	119,61
28/02/2025	513.885	2,01%	122,91	120,00	124,73	122,96
27/02/2025	605.821	-1,50%	123,26	119,94	125,05	120,54
26/02/2025	420.831	0,22%	123,64	122,09	125,17	122,37
25/02/2025	1.132.524	-1,38%	123,64	119,18	124,6667	122,10
24/02/2025	825.586	-0,62%	132,42	123,32	126,11	123,81
21/02/2025	2.866.089	-5,91%	133,40	116,93	132,245	124,58
20/02/2025	761.393	-3,63%	137,14	130,575	138,41	132,41
19/02/2025	779.821	-4,78%	146,35	137,36	142,33	137,40
18/02/2025	529.258	-0,92%	146,35	144,11	148,725	144,30
17/02/2025	259.457	0,00%	144,00	143,36	145,86	145,64
14/02/2025	318.735	1,54%	143,675	143,19	145,865	145,66
13/02/2025	307.319	-0,95%	144,13	142,415	147,00	143,43
12/02/2025	291.621	-2,16%	145,755	144,13	147,56	144,81
11/02/2025	466.143	1,05%	145,755	143,48	148,12	148,01
10/02/2025	617.698	-1,13%	149,33	145,21	151,40	146,48
07/02/2025	811.900	0,85%	153,80	143,40	148,79	148,16
06/02/2025	1.203.377	7,78%	153,80	143,50	146,95	146,91
05/02/2025	1.378.232	3,66%	132,19	128,84	137,95	136,31
04/02/2025	511.986	2,24%	129,25	128,84	132,80	131,50
03/02/2025	829.983	-3,78%	137,36	128,54	134,07	128,62
31/01/2025	602.672	-2,05%	137,79	132,38	138,02	133,67
30/01/2025	379.886	0,38%	136,05	134,935	137,20	136,47
29/01/2025	462.086	-2,96%	138,505	134,12	140,04	135,95
28/01/2025	448.174	1,24%	137,00	137,70	140,552	140,10
27/01/2025	1.063.003	-0,52%	137,00	136,65	141,23	138,38
24/01/2025	964.491	0,07%	139,96	138,47	140,10	139,10
23/01/2025	967.367	1,68%	139,01	137,80	141,32	139,01
22/01/2025	636.152	-1,15%	139,38	135,97	139,24	136,72
21/01/2025	1.119.364	0,53%	139,38	136,085	140,00	138,31
20/01/2025	273.495	0,00%	138,09	136,44	139,91	137,58
17/01/2025	555.039	-0,69%	137,74	136,32	139,99	138,45
16/01/2025	1.069.215	1,57%	136,43	136,05	140,09	138,53
15/01/2025	741.608	0,64%	137,15	134,7821	139,00	136,39
14/01/2025	604.023	-0,10%	132,64	133,80	137,18	135,53
13/01/2025	492.008	1,10%	134,59	130,34	135,765	135,67
10/01/2025	645.333	-2,18%	134,67	133,61	135,93	134,19
09/01/2025	597.038	1,16%	134,38	133,71	137,78	137,18
08/01/2025	443.952	1,27%	138,50	133,87	137,78	137,03
07/01/2025	827.356	-4,01%	140,025	134,33	139,98	135,46
06/01/2025	1.009.054	1,92%	140,025	139,87	142,78	141,12
03/01/2025	882.668	4,50%	133,07	132,73	139,75	138,46
02/01/2025	521.209	1,03%	132,725	130,785	134,16	132,50
31/12/2024	0	-1,09%	132,97	130,95	133,35	131,15
30/12/2024	585.546	0,25%	131,72	129,645	133,26	131,11
27/12/2024	369.295	-0,68%	133,97	130,16	134,62	132,26
26/12/2024	378.914	-1,38%	133,97	133,08	135,1725	133,17
24/12/2024	0	0,78%	132,74	132,01	135,03	135,03
23/12/2024	996.674	-1,72%	135,25	130,75	136,44	132,92
20/12/2024	1.906.800	-7,14%	148,98	130,97	144,00	135,25
19/12/2024	751.141	-1,34%	148,98	144,30	150,71	145,51
18/12/2024	0	-6,62%	158,40	146,095	158,715	147,49
17/12/2024	893.368	-0,16%	156,02	156,64	161,00	157,94
16/12/2024	673.619	1,22%	158,31	155,50	159,62	158,20
13/12/2024	686.450	-1,18%	158,32	155,83	158,99	156,30
12/12/2024	530.364	0,03%	158,80	155,04	158,725	158,17
11/12/2024	1.003.494	2,20%	155,895	155,25	158,39	158,13
10/12/2024	1.398.183	0,79%	153,27	152,4042	159,37	154,72
09/12/2024	1.349.967	1,29%	153,68	148,64	156,7886	153,51
06/12/2024	575.646	0,83%	155,77	149,9125	154,215	151,63
05/12/2024	558.570	-3,06%	155,77	150,195	155,52	150,39
04/12/2024	755.058	1,15%	152,06	150,05	155,57	155,13
03/12/2024	445.981	-0,69%	153,94	151,97	155,20	153,36
02/12/2024	742.740	1,39%	152,00	151,7586	155,79	154,53
29/11/2024	201.632	1,46%	151,99	147,90	153,34	152,41
27/11/2024	308.904	-0,73%	150,05	148,45	152,375	150,22
26/11/2024	849.358	-0,18%	150,87	148,45	153,725	151,32
25/11/2024	634.677	1,76%	150,36	149,73	153,725	151,59
22/11/2024	409.835	-0,48%	147,79	147,5159	152,225	148,97
21/11/2024	481.758	2,16%	144,99	143,21	152,225	149,69
20/11/2024	284.460	0,52%	142,80	142,7801	146,81	146,53
19/11/2024	336.784	0,90%	144,95	138,00	149,99	145,77
18/11/2024	420.649	-0,91%	142,11	142,11	147,75	144,47
15/11/2024	527.327	-2,11%	152,00	144,76	152,00	145,79
14/11/2024	403.004	-0,39%	151,44	148,23	152,83	148,93
13/11/2024	414.811	-1,34%	154,42	149,49	155,05	149,51
12/11/2024	468.755	-2,35%	155,23	150,90	156,85	151,54
11/11/2024	636.805	1,94%	154,50	153,10	156,85	155,18
08/11/2024	821.352	1,10%	150,64	148,82	153,05	152,23
07/11/2024	641.247	-0,75%	152,00	148,64	154,98	150,58
06/11/2024	1.585.541	9,78%	132,61	131,73	154,98	151,72
05/11/2024	973.885	%	132,61	131,73	138,80	138,20
04/11/2024	726.296	%	131,28	129,83	133,66	133,50
01/11/2024	431.846	%	131,28	129,85	132,0431	130,19
31/10/2024	679.038	%	134,45	130,47	134,355	130,531
30/10/2024	1.960.182	%	127,025	126,87	138,62	133,99
29/10/2024	1.032.034	%	119,25	118,255	120,72	120,25
28/10/2024	575.757	%	113,75	117,10	119,72	119,56
25/10/2024	1.051.956	%	113,75	113,07	119,28	117,70
24/10/2024	701.597	%	110,08	109,49	112,465	112,01
23/10/2024	913.757	%	108,86	105,95	109,89	109,47
22/10/2024	748.067	%	111,65	108,465	111,07	110,83
21/10/2024	946.728	%	111,65	109,12	112,1109	109,73
18/10/2024	570.355	%	114,36	114,055	116,545	113,98
17/10/2024	539.091	%	117,92	114,055	116,545	114,27
16/10/2024	785.216	%	117,92	115,92	119,55	116,83
15/10/2024	563.806	%	116,69	115,16	117,66	115,37
14/10/2024	496.376	%	115,49	112,91	116,52	116,24
11/10/2024	550.565	%	111,88	112,89	115,78	115,54
10/10/2024	642.331	%	108,94	107,99	112,03	111,32