Xpeng Inc ADR (XPEV)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 25/08/2025 |
1.619.956 |
-2,86%
|
23,64
|
23,07
|
23,685
|
23,07
|
| 22/08/2025 |
2.468.718 |
4,40%
|
23,15
|
22,95
|
24,09
|
23,75
|
| 21/08/2025 |
4.797.699 |
11,68%
|
21,45
|
21,41
|
23,265
|
22,75
|
| 20/08/2025 |
1.025.593 |
-1,78%
|
20,49
|
20,05
|
20,525
|
20,37
|
| 19/08/2025 |
2.951.238 |
4,22%
|
20,39
|
19,96
|
21,07
|
20,74
|
| 18/08/2025 |
1.695.690 |
1,02%
|
20,29
|
19,625
|
20,33
|
19,90
|
| 15/08/2025 |
819.634 |
1,65%
|
19,61
|
19,605
|
20,10
|
19,70
|
| 14/08/2025 |
1.481.032 |
-3,92%
|
19,60
|
19,10
|
19,60
|
19,38
|
| 13/08/2025 |
985.282 |
0,45%
|
20,35
|
19,825
|
20,39
|
20,17
|
| 12/08/2025 |
1.877.145 |
-6,08%
|
21,02
|
19,96
|
21,03
|
20,08
|
| 11/08/2025 |
2.747.516 |
5,84%
|
21,31
|
21,13
|
21,62
|
21,38
|
| 08/08/2025 |
2.209.222 |
2,96%
|
20,00
|
19,71
|
20,32
|
20,20
|
| 07/08/2025 |
760.597 |
1,82%
|
19,40
|
19,37
|
19,63
|
19,62
|
| 06/08/2025 |
1.472.404 |
-0,10%
|
19,64
|
18,91
|
19,70
|
19,27
|
| 05/08/2025 |
1.490.225 |
2,28%
|
19,16
|
19,16
|
19,51
|
19,29
|
| 04/08/2025 |
1.376.110 |
4,49%
|
18,63
|
18,57
|
18,87
|
18,86
|
| 01/08/2025 |
743.035 |
-0,88%
|
18,05
|
17,81
|
18,175
|
18,05
|
| 31/07/2025 |
1.018.958 |
1,00%
|
18,10
|
17,98
|
18,305
|
18,21
|
| 30/07/2025 |
908.466 |
-2,01%
|
17,94
|
17,86
|
18,16
|
18,03
|
| 29/07/2025 |
1.675.512 |
-2,85%
|
18,95
|
18,075
|
18,98
|
18,40
|
| 28/07/2025 |
538.809 |
-0,16%
|
19,04
|
18,865
|
19,15
|
18,94
|
| 25/07/2025 |
900.928 |
-0,84%
|
18,80
|
18,635
|
19,03
|
18,97
|
| 24/07/2025 |
1.009.233 |
1,59%
|
19,13
|
18,90
|
19,325
|
19,13
|
| 23/07/2025 |
938.707 |
-0,21%
|
19,02
|
18,71
|
19,41
|
18,83
|
| 22/07/2025 |
1.497.229 |
3,45%
|
18,45
|
18,315
|
19,095
|
18,87
|
| 21/07/2025 |
804.652 |
-0,38%
|
18,35
|
18,16
|
18,50
|
18,24
|
| 18/07/2025 |
934.049 |
0,49%
|
18,40
|
18,27
|
18,67
|
18,31
|
| 17/07/2025 |
1.346.306 |
1,62%
|
18,02
|
18,02
|
18,51
|
18,22
|
| 16/07/2025 |
649.788 |
0,06%
|
17,78
|
17,445
|
17,965
|
17,93
|
| 15/07/2025 |
1.122.386 |
1,59%
|
18,05
|
17,67
|
18,18
|
17,92
|
| 14/07/2025 |
797.030 |
1,38%
|
17,56
|
17,43
|
17,725
|
17,64
|
| 11/07/2025 |
1.072.036 |
-0,17%
|
17,40
|
17,345
|
17,74
|
17,40
|
| 10/07/2025 |
1.043.481 |
-1,25%
|
17,43
|
17,26
|
17,47
|
17,43
|
| 09/07/2025 |
992.718 |
-1,56%
|
17,70
|
17,465
|
17,70
|
17,65
|
| 08/07/2025 |
767.329 |
0,11%
|
18,06
|
17,805
|
18,10
|
17,93
|
| 07/07/2025 |
1.382.833 |
-4,99%
|
18,09
|
17,855
|
18,18
|
17,91
|
| 04/07/2025 |
3.843.997 |
-0,53%
|
18,75
|
18,5001
|
19,11
|
18,85
|
| 03/07/2025 |
944.713 |
2,61%
|
19,00
|
18,51
|
19,105
|
18,85
|
| 02/07/2025 |
723.493 |
0,60%
|
18,41
|
18,165
|
18,515
|
18,37
|
| 01/07/2025 |
1.424.644 |
2,13%
|
18,03
|
17,92
|
18,565
|
18,26
|
| 30/06/2025 |
1.428.192 |
-1,38%
|
17,86
|
17,72
|
17,98
|
17,88
|
| 27/06/2025 |
1.192.304 |
1,00%
|
18,17
|
17,89
|
18,19
|
18,13
|
| 26/06/2025 |
2.893.045 |
-6,51%
|
18,95
|
17,90
|
18,98
|
17,95
|
| 25/06/2025 |
768.392 |
-3,27%
|
19,62
|
19,09
|
19,62
|
19,20
|
| 24/06/2025 |
1.351.720 |
3,55%
|
19,50
|
19,28
|
19,94
|
19,85
|
| 23/06/2025 |
1.218.741 |
4,70%
|
18,75
|
18,75
|
19,17
|
19,17
|
| 20/06/2025 |
2.111.215 |
-1,61%
|
18,54
|
18,17
|
18,57
|
18,31
|
| 18/06/2025 |
883.890 |
0,22%
|
18,51
|
18,45
|
18,74
|
18,61
|
| 17/06/2025 |
984.130 |
-0,43%
|
19,06
|
18,56
|
19,09
|
18,57
|
| 16/06/2025 |
1.036.966 |
2,59%
|
18,80
|
18,64
|
19,03
|
18,65
|
| 13/06/2025 |
2.008.974 |
-5,46%
|
18,50
|
18,16
|
18,59
|
18,18
|
| 12/06/2025 |
1.654.534 |
-5,87%
|
19,92
|
19,21
|
19,93
|
19,23
|
| 11/06/2025 |
1.035.122 |
-0,24%
|
20,80
|
20,395
|
21,05
|
20,43
|
| 10/06/2025 |
774.030 |
1,59%
|
20,36
|
20,06
|
20,48
|
20,48
|
| 09/06/2025 |
1.027.266 |
3,38%
|
19,85
|
19,71
|
20,16
|
20,16
|
| 06/06/2025 |
827.011 |
-2,40%
|
19,75
|
19,30
|
19,88
|
19,50
|
| 05/06/2025 |
977.658 |
-1,91%
|
20,31
|
19,785
|
20,43
|
19,98
|
| 04/06/2025 |
950.678 |
3,77%
|
20,06
|
19,90
|
20,54
|
20,37
|
| 03/06/2025 |
721.314 |
1,92%
|
19,58
|
19,40
|
19,675
|
19,63
|
| 02/06/2025 |
771.908 |
-0,26%
|
19,23
|
19,08
|
19,35
|
19,26
|
| 30/05/2025 |
1.393.621 |
-3,93%
|
19,60
|
19,07
|
19,60
|
19,31
|
| 29/05/2025 |
923.604 |
3,98%
|
20,30
|
19,95
|
20,30
|
20,10
|
| 28/05/2025 |
1.196.464 |
0,00%
|
19,56
|
19,33
|
19,76
|
19,33
|
| 27/05/2025 |
1.621.404 |
-3,35%
|
19,26
|
19,13
|
19,565
|
19,33
|
| 23/05/2025 |
1.751.431 |
-2,44%
|
19,99
|
19,85
|
20,21
|
20,00
|
| 22/05/2025 |
2.148.326 |
-7,87%
|
21,19
|
20,50
|
21,19
|
20,50
|
| 21/05/2025 |
4.010.566 |
13,00%
|
21,45
|
21,35
|
22,85
|
22,25
|
| 20/05/2025 |
1.183.125 |
-1,45%
|
20,01
|
19,68
|
20,08
|
19,69
|
| 19/05/2025 |
1.442.236 |
-3,34%
|
19,88
|
19,53
|
20,03
|
19,98
|
| 16/05/2025 |
1.223.575 |
0,24%
|
20,15
|
20,15
|
20,68
|
20,67
|
| 15/05/2025 |
949.092 |
-1,39%
|
20,41
|
20,26
|
20,665
|
20,62
|
| 14/05/2025 |
781.094 |
0,67%
|
20,97
|
20,62
|
21,08
|
20,91
|
| 13/05/2025 |
1.695.135 |
-1,66%
|
20,36
|
20,15
|
20,815
|
20,77
|
| 12/05/2025 |
1.868.929 |
7,59%
|
21,07
|
20,885
|
21,34
|
21,12
|
| 09/05/2025 |
649.965 |
0,15%
|
19,49
|
19,425
|
19,775
|
19,63
|
| 08/05/2025 |
956.046 |
2,19%
|
19,71
|
19,33
|
19,71
|
19,60
|
| 07/05/2025 |
1.049.625 |
-2,84%
|
19,27
|
19,085
|
19,53
|
19,18
|
| 06/05/2025 |
1.223.445 |
-1,00%
|
19,66
|
19,485
|
19,86
|
19,74
|
| 05/05/2025 |
718.282 |
0,91%
|
19,66
|
19,40
|
20,03
|
19,94
|
| 02/05/2025 |
1.315.644 |
5,84%
|
19,83
|
19,55
|
19,93
|
19,76
|
| 01/05/2025 |
1.176.081 |
0,38%
|
18,75
|
18,635
|
18,94
|
18,67
|
| 30/04/2025 |
874.860 |
-0,37%
|
18,25
|
18,25
|
18,725
|
18,60
|
| 29/04/2025 |
2.227.691 |
-6,32%
|
19,00
|
18,45
|
19,28
|
18,67
|
| 28/04/2025 |
1.516.728 |
-0,75%
|
19,81
|
19,63
|
20,29
|
19,93
|
| 25/04/2025 |
1.265.783 |
-3,46%
|
20,28
|
19,655
|
20,28
|
20,08
|
| 24/04/2025 |
948.056 |
1,61%
|
20,30
|
20,30
|
21,025
|
20,80
|
| 23/04/2025 |
1.696.089 |
7,34%
|
20,50
|
20,41
|
21,05
|
20,47
|
| 22/04/2025 |
907.652 |
4,78%
|
18,87
|
18,61
|
19,32
|
19,07
|
| 21/04/2025 |
1.227.592 |
-0,11%
|
18,21
|
17,65
|
18,235
|
18,20
|
| 17/04/2025 |
1.476.019 |
-2,62%
|
18,89
|
18,20
|
19,12
|
18,22
|
| 16/04/2025 |
2.006.593 |
-5,55%
|
19,00
|
18,53
|
19,19
|
18,71
|
| 15/04/2025 |
1.845.242 |
-6,02%
|
20,18
|
19,635
|
20,24
|
19,81
|
| 14/04/2025 |
2.225.252 |
5,40%
|
20,70
|
20,57
|
21,245
|
21,08
|
| 11/04/2025 |
3.918.147 |
11,30%
|
18,97
|
18,85
|
20,20
|
20,00
|
| 10/04/2025 |
4.590.835 |
3,04%
|
18,00
|
17,44
|
18,79
|
17,97
|
| 09/04/2025 |
3.049.939 |
6,21%
|
16,97
|
16,415
|
17,76
|
17,44
|
| 08/04/2025 |
3.649.687 |
-7,44%
|
17,97
|
16,13
|
18,01
|
16,42
|
| 07/04/2025 |
3.312.265 |
-8,70%
|
17,21
|
16,375
|
18,85
|
17,74
|
| 04/04/2025 |
2.430.042 |
-8,00%
|
19,47
|
18,89
|
19,79
|
19,43
|
| 03/04/2025 |
1.264.974 |
0,00%
|
20,99
|
20,81
|
21,33
|
21,12
|
