XPO Logistics Inc (XPO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 09/10/2024 |
566.459 |
%
|
108,63
|
108,41
|
110,96
|
109,04
|
| 08/10/2024 |
387.905 |
%
|
105,05
|
104,68
|
107,89
|
107,41
|
| 07/10/2024 |
540.684 |
%
|
105,05
|
103,94
|
105,74
|
105,35
|
| 04/10/2024 |
611.578 |
%
|
108,61
|
105,02
|
108,8775
|
106,26
|
| 03/10/2024 |
669.707 |
%
|
106,75
|
104,99
|
107,115
|
105,95
|
| 02/10/2024 |
814.445 |
%
|
106,23
|
105,63
|
108,08
|
107,45
|
| 01/10/2024 |
936.965 |
%
|
107,56
|
104,73
|
107,59
|
106,37
|
| 30/09/2024 |
1.914.061 |
%
|
110,98
|
106,29
|
112,1899
|
107,7522
|
| 27/09/2024 |
350.954 |
%
|
112,76
|
110,1401
|
113,55
|
111,53
|
| 26/09/2024 |
458.294 |
%
|
114,945
|
110,95
|
117,155
|
111,28
|
| 25/09/2024 |
425.571 |
%
|
115,285
|
113,59
|
115,8052
|
113,86
|
| 24/09/2024 |
608.536 |
%
|
113,95
|
114,00
|
115,40
|
115,13
|
| 23/09/2024 |
667.933 |
%
|
114,89
|
111,10
|
113,95
|
113,11
|
| 20/09/2024 |
670.624 |
%
|
114,89
|
111,2501
|
113,78
|
112,50
|
| 19/09/2024 |
580.032 |
%
|
111,085
|
113,97
|
117,26
|
115,30
|
| 18/09/2024 |
560.660 |
%
|
111,085
|
109,78
|
113,64
|
111,49
|
| 17/09/2024 |
543.916 |
%
|
110,53
|
106,83
|
110,78
|
109,36
|
| 16/09/2024 |
542.599 |
%
|
110,05
|
106,83
|
110,78
|
109,36
|
| 13/09/2024 |
697.114 |
%
|
108,17
|
107,34
|
109,88
|
109,50
|
| 12/09/2024 |
1.087.036 |
%
|
104,94
|
104,45
|
108,10
|
107,34
|
| 11/09/2024 |
875.351 |
%
|
100,58
|
97,07
|
103,385
|
102,88
|
| 10/09/2024 |
735.732 |
%
|
102,69
|
101,24
|
103,94
|
100,675
|
| 09/09/2024 |
735.198 |
%
|
102,05
|
101,24
|
103,94
|
101,89
|
| 06/09/2024 |
1.149.915 |
%
|
105,00
|
99,37
|
103,51
|
101,70
|
| 05/09/2024 |
2.264.911 |
%
|
113,69
|
99,365
|
106,99
|
102,745
|
| 04/09/2024 |
536.275 |
%
|
113,69
|
112,62
|
115,47
|
113,66
|
| 03/09/2024 |
674.920 |
%
|
112,95
|
110,98
|
113,76
|
112,59
|
| 30/08/2024 |
870.526 |
%
|
115,59
|
114,53
|
119,41
|
115,10
|
| 29/08/2024 |
865.770 |
%
|
118,61
|
114,59
|
119,41
|
115,10
|
| 28/08/2024 |
460.865 |
%
|
118,28
|
117,485
|
119,79
|
117,82
|
| 27/08/2024 |
456.045 |
%
|
121,25
|
118,245
|
121,855
|
118,4753
|
| 26/08/2024 |
280.684 |
%
|
125,925
|
121,585
|
126,08
|
121,67
|
| 23/08/2024 |
225.497 |
%
|
122,475
|
121,305
|
123,45
|
121,17
|
| 22/08/2024 |
224.194 |
%
|
122,20
|
121,305
|
123,45
|
121,95
|
| 21/08/2024 |
568.260 |
%
|
119,03
|
118,0925
|
122,24
|
122,25
|
| 20/08/2024 |
682.555 |
%
|
120,85
|
117,355
|
120,90
|
117,74
|
| 19/08/2024 |
495.136 |
%
|
121,82
|
119,25
|
121,93
|
120,05
|
| 16/08/2024 |
662.672 |
%
|
123,93
|
120,15
|
123,33
|
121,12
|
| 15/08/2024 |
1.046.992 |
%
|
121,585
|
121,345
|
125,66
|
123,15
|
| 14/08/2024 |
428.969 |
%
|
112,74
|
113,12
|
117,05
|
116,81
|
| 13/08/2024 |
474.296 |
%
|
112,74
|
111,93
|
115,07
|
114,93
|
| 12/08/2024 |
453.355 |
%
|
113,27
|
111,00
|
113,355
|
112,58
|
| 09/08/2024 |
746.065 |
%
|
114,88
|
111,31
|
115,21
|
100,675
|
| 08/08/2024 |
745.523 |
%
|
111,95
|
111,31
|
115,21
|
114,63
|
| 07/08/2024 |
998.277 |
%
|
107,20
|
109,63
|
114,39
|
109,61
|
| 06/08/2024 |
719.811 |
%
|
107,20
|
105,77
|
113,88
|
111,08
|
| 05/08/2024 |
1.208.823 |
%
|
103,39
|
101,27
|
110,38
|
107,12
|
