Mercado abrirá em 3 h 43 min

XPeng Inc. (XPEV)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
30,03-1,47 (-4,67%)
No fechamento: 4:00PM EST

29,48 -0,55 (-1,83%)
Pré-Abertura: 4:16AM EST

Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mar de 202132,4932,6629,7930,0330,0322.284.400
02 de mar de 202133,5433,7731,3831,5031,5028.334.200
01 de mar de 202135,0135,8234,7335,5035,5014.051.900
26 de fev de 202134,9835,8233,0034,1134,1120.753.900
25 de fev de 202138,0038,0134,7535,4035,4022.154.900
24 de fev de 202137,8339,0835,7538,7138,7117.572.200
23 de fev de 202136,4038,0432,7237,9137,9135.934.000
22 de fev de 202139,7440,4737,8038,0038,0022.724.800
19 de fev de 202142,4642,5840,6640,8840,8814.145.000
18 de fev de 202141,9542,0739,8841,1541,1516.922.000
17 de fev de 202144,2344,3741,9143,4143,4115.330.800
16 de fev de 202147,0347,3544,4345,0145,0114.971.700
12 de fev de 202146,9047,2145,8846,8946,898.047.000
11 de fev de 202148,1148,8346,3047,1347,1311.016.200
10 de fev de 202148,7251,1947,1247,7747,7720.108.400
09 de fev de 202147,5649,1746,0848,7548,7523.543.800
08 de fev de 202146,5048,3545,6047,6147,6114.494.400
05 de fev de 202148,4548,5046,4646,9346,9310.125.000
04 de fev de 202147,9548,3546,9448,1348,139.469.600
03 de fev de 202146,9947,9945,8647,5247,5213.241.500
02 de fev de 202150,1350,1346,0347,0147,0118.144.000
01 de fev de 202151,1151,3447,6349,2749,2715.679.300
29 de jan de 202150,0151,0047,0548,1848,1813.688.000
28 de jan de 202149,7251,2647,7650,1650,1614.453.400
27 de jan de 202151,9553,0649,4049,9649,9617.383.200
26 de jan de 202154,7556,3852,8754,0054,0012.374.800
25 de jan de 202158,4760,0451,6654,6554,6523.297.900
22 de jan de 202154,5857,5854,2056,3956,3922.148.300
21 de jan de 202153,3055,6850,5354,3154,3121.380.100
20 de jan de 202155,9758,3750,8152,4652,4632.728.400
19 de jan de 202149,9754,7449,8553,8453,8435.241.600
15 de jan de 202149,3349,6746,6647,8247,8219.804.600
14 de jan de 202152,0052,0449,5150,3150,3117.764.400
13 de jan de 202153,7054,7650,3451,6651,6628.490.600
12 de jan de 202145,5554,7545,3654,3054,3057.973.500
11 de jan de 202146,3147,2443,6044,3644,3621.540.000
08 de jan de 202147,9247,9544,0245,4545,4522.085.400
07 de jan de 202142,4045,4942,0744,9944,9919.662.000
06 de jan de 202141,5743,9740,6041,2341,2323.483.800
05 de jan de 202144,1344,9941,6242,3442,3422.844.800
04 de jan de 202145,6047,6943,4844,1044,1039.630.300
31 de dez de 202042,7844,6641,9542,8342,8321.960.200
30 de dez de 202042,8343,2441,1642,2942,2920.341.500
29 de dez de 202038,7541,8237,6041,5541,5524.437.000
28 de dez de 202041,7941,8637,5038,0138,0130.945.500
24 de dez de 202043,0444,2041,6441,8741,8715.453.300
23 de dez de 202044,7744,9643,0843,8043,8013.495.200
22 de dez de 202047,4247,4943,7545,0545,0519.407.600
21 de dez de 202045,1147,8845,0246,9746,9718.790.900
18 de dez de 202046,0648,7944,6146,3846,3824.368.900
17 de dez de 202047,0147,8945,2246,3846,3820.787.400
16 de dez de 202050,5451,0746,7547,4047,4022.522.900
15 de dez de 202048,6051,2447,2549,4949,4935.698.900
14 de dez de 202045,9348,1044,3047,1747,1734.420.400
11 de dez de 202044,1846,8343,6544,3144,3122.730.900
10 de dez de 202042,9445,0842,8444,8044,8027.260.400
09 de dez de 202047,0447,7143,5544,6544,6557.540.500
08 de dez de 202050,0551,9848,1648,6948,6926.377.400
07 de dez de 202046,0751,0846,0048,3048,3037.935.200
04 de dez de 202050,3452,9248,4049,3449,3427.406.400
03 de dez de 202056,9657,5551,4551,8251,8232.475.600
02 de dez de 202047,0157,3846,0156,0056,0060.694.200
01 de dez de 202061,7963,3551,3052,3652,3649.213.900
30 de nov de 202062,7662,8055,5058,7658,7638.926.500
27 de nov de 202065,2968,4261,1564,2864,2826.582.800
25 de nov de 202064,6567,1963,0164,2764,2749.197.400
24 de nov de 202072,1774,4962,7770,6370,6399.907.800
23 de nov de 202056,7573,0656,5472,1772,17100.012.200
20 de nov de 202048,6656,7748,3053,8953,8979.526.200
19 de nov de 202041,7248,1941,0648,1148,1135.122.700
18 de nov de 202043,2943,9740,1042,1842,1826.428.600
17 de nov de 202046,2847,1042,4042,9142,9128.768.600
16 de nov de 202040,5345,4939,0044,1044,1039.098.400
13 de nov de 202047,9651,2738,0041,9941,9992.071.900
12 de nov de 202036,4848,5735,6044,7344,73166.146.200
11 de nov de 202031,2633,6730,4933,5333,5324.899.000
10 de nov de 202034,3936,5031,0132,9032,9032.340.200
09 de nov de 202035,4336,1931,2834,0734,0734.809.300
06 de nov de 202036,3239,5033,1834,8134,81102.189.400
05 de nov de 202030,2636,4429,8035,8535,8589.538.500
04 de nov de 202024,0427,4423,4027,3927,3950.724.000
03 de nov de 202021,4022,4820,2522,2122,2111.308.100
02 de nov de 202021,4722,4620,5120,7220,7219.916.300
30 de out de 202020,4121,3619,2119,3819,389.323.700
29 de out de 202019,1920,8219,1920,7220,7210.753.300
28 de out de 202019,6719,6718,5019,0219,025.551.500
27 de out de 202019,6220,2519,5419,9019,903.603.800
26 de out de 202020,0620,2819,2019,6219,624.263.800
23 de out de 202020,9020,9319,9520,0520,054.465.800
22 de out de 202020,7720,8920,1420,8220,826.382.600
21 de out de 202020,2020,4720,0120,4220,424.159.700
20 de out de 202020,2120,6520,0020,1420,145.993.600
19 de out de 202021,8221,9319,8219,8419,848.204.100
16 de out de 202022,9823,1021,3221,7721,776.251.900
15 de out de 202021,9322,7621,0522,1622,1610.449.200
14 de out de 202020,3122,5520,1822,0522,0518.302.700
13 de out de 202019,7019,8019,3119,6419,643.824.000
12 de out de 202020,4520,5319,7619,8819,884.898.800
09 de out de 202019,7520,0619,5120,0020,002.932.100
08 de out de 202020,5120,6319,7219,8619,863.516.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...