Mercado fechado

XP Inc. (XPBR31.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
107,53+1,92 (+1,82%)
No fechamento: 05:06PM BRT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024105,61105,61105,61105,61105,61-
25 de abr. de 2024104,70106,50104,11105,61105,61510.752
24 de abr. de 2024105,78106,27104,03106,06106,06250.338
23 de abr. de 2024107,01107,80104,90105,55105,55734.901
22 de abr. de 2024109,00110,45108,20108,75108,75363.945
19 de abr. de 2024110,88111,57108,05109,12109,12471.515
18 de abr. de 2024111,81113,51109,94110,32110,32749.923
17 de abr. de 2024114,31115,50111,82111,82111,82446.412
16 de abr. de 2024115,90117,18112,56112,56112,56811.680
15 de abr. de 2024119,11121,72116,39116,57116,57670.002
12 de abr. de 2024122,79122,81118,91119,11119,11789.370
11 de abr. de 2024122,84123,30121,08122,76122,76445.667
10 de abr. de 2024125,81125,81122,04123,00123,00665.610
09 de abr. de 2024125,50127,13124,46126,46126,46443.034
08 de abr. de 2024125,20126,36124,25125,21125,21333.012
05 de abr. de 2024125,66126,20123,65125,00125,00539.598
04 de abr. de 2024126,64127,98125,08126,50126,50491.773
03 de abr. de 2024126,82127,23125,01126,54126,54818.287
02 de abr. de 2024126,80128,97125,00126,82126,82771.772
01 de abr. de 2024128,00129,19126,75127,99127,99369.805
28 de mar. de 2024126,12129,89125,61128,10128,10712.173
27 de mar. de 2024125,98127,83125,81125,84125,84350.637
26 de mar. de 2024125,83128,03125,83125,93125,93368.904
25 de mar. de 2024125,38126,34125,06125,83125,83120.102
22 de mar. de 2024126,60127,35125,67126,30126,30295.030
21 de mar. de 2024128,78129,87126,63126,63126,63452.988
20 de mar. de 2024124,90128,83124,00127,31127,31596.704
19 de mar. de 2024126,30127,39124,50125,41125,41379.495
18 de mar. de 2024128,07128,84125,36127,00127,00649.560
15 de mar. de 2024126,00127,81124,80127,81127,81270.682
14 de mar. de 2024129,99130,10124,90126,66126,66644.367
13 de mar. de 2024127,63130,85127,21129,23129,231.186.270
12 de mar. de 2024126,60128,67126,46127,63127,63411.262
11 de mar. de 2024125,10127,02125,08125,95125,95387.232
08 de mar. de 2024123,00127,14121,92125,00125,001.282.856
07 de mar. de 2024123,41124,39120,50123,50123,50408.472
06 de mar. de 2024118,26123,68117,32123,67123,67873.001
05 de mar. de 2024116,32118,14114,75118,14118,142.890.717
04 de mar. de 2024117,76119,61116,28116,28116,28312.312
01 de mar. de 2024117,28118,72116,56117,52117,52370.372
29 de fev. de 2024117,90120,14116,89116,89116,89462.606
28 de fev. de 2024121,58121,58111,00119,05119,051.284.448
27 de fev. de 2024120,52122,75116,03121,71121,71631.455
26 de fev. de 2024120,30121,76119,06119,88119,88306.480
23 de fev. de 2024122,11122,86120,18120,18120,18783.111
22 de fev. de 2024122,50123,78121,33122,05122,05280.656
21 de fev. de 2024123,05124,50120,14120,80120,80599.355
20 de fev. de 2024122,19125,00122,10123,60123,60900.047
19 de fev. de 2024123,10123,20121,70122,67122,67213.449
16 de fev. de 2024124,70125,00122,12123,07123,07476.906
15 de fev. de 2024124,60125,40123,35124,70124,70464.925
14 de fev. de 2024123,95125,36123,75124,46124,46421.454
09 de fev. de 2024123,79124,80122,34123,05123,05354.486
08 de fev. de 2024124,00124,36121,78123,25123,25662.990
07 de fev. de 2024124,00125,31120,46123,79123,79998.662
06 de fev. de 2024127,00128,84124,02124,90124,90714.734
05 de fev. de 2024128,98130,68125,19126,66126,66563.930
02 de fev. de 2024123,62130,10123,11129,00129,001.061.152
01 de fev. de 2024122,30123,86120,63123,12123,12517.793
31 de jan. de 2024124,02126,65120,93121,44121,44967.870
30 de jan. de 2024129,01129,68123,70124,02124,02678.468
29 de jan. de 2024125,96130,35124,61129,87129,87917.694
26 de jan. de 2024122,47128,29122,10125,68125,68753.916
25 de jan. de 2024126,00126,83121,60124,35124,35983.228
24 de jan. de 2024127,20131,65124,53125,01125,011.153.539
23 de jan. de 2024126,11128,75124,27124,80124,80383.026
22 de jan. de 2024124,68127,46123,76126,01126,01856.226
19 de jan. de 2024122,58124,89121,48124,89124,89461.986
18 de jan. de 2024126,00126,71122,22122,40122,40363.743
17 de jan. de 2024125,58126,36122,87124,77124,77474.098
16 de jan. de 2024127,39127,39124,21125,60125,60641.403
15 de jan. de 2024125,69129,90124,60127,40127,40875.695
12 de jan. de 2024123,50126,80121,59125,70125,70693.991
11 de jan. de 2024122,79123,60120,87123,26123,26442.933
10 de jan. de 2024123,00123,37120,63122,79122,79497.776
09 de jan. de 2024126,90126,90122,15122,85122,85842.892
08 de jan. de 2024124,57128,24122,96127,02127,02888.478
05 de jan. de 2024118,70124,57118,20124,57124,571.732.820
04 de jan. de 2024122,10123,07118,47118,47118,471.652.695
03 de jan. de 2024124,70125,23122,00122,00122,00798.887
02 de jan. de 2024128,20128,20124,10125,40125,40900.041
28 de dez. de 2023129,44130,47127,50128,54128,54603.936
27 de dez. de 2023127,00129,80126,08129,25129,25400.582
26 de dez. de 2023128,00128,52125,74126,37126,37457.818
22 de dez. de 2023127,39128,15124,32127,03127,03558.096
21 de dez. de 2023129,10129,80125,56127,60127,60410.768
20 de dez. de 2023131,00131,99127,16128,39128,39920.819
19 de dez. de 2023127,25131,50126,50129,81129,81921.758
18 de dez. de 2023123,68130,00123,41127,49127,491.013.443
15 de dez. de 2023124,39128,00119,51123,07123,073.143.296
14 de dez. de 2023117,41126,79117,41124,61124,611.223.069
13 de dez. de 2023112,45117,40111,38117,40117,401.482.923
12 de dez. de 2023113,90114,50109,97112,34112,34686.347
12 de dez. de 20233.5405 Dividendo
11 de dez. de 2023117,14118,29114,71114,71111,17558.243
08 de dez. de 2023118,90120,85117,00117,20113,58678.575
07 de dez. de 2023117,19119,00115,27118,50114,84599.154
06 de dez. de 2023118,01118,30114,39115,69112,12811.001
05 de dez. de 2023114,97119,86114,52117,98114,341.056.803
04 de dez. de 2023117,00117,05111,57112,45108,98887.105
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...