Name | Symbol | Markt | Aktientyp |
---|---|---|---|
XP Inc | XPBR31 | Brasilien | Depository Receipt |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
107,81 | 107,81 | 114,60 | 114,10 | 107,53 |
XPBR31 Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 107,00 | 114,60 | 104,25 | 107,01 | 593.027 | 7,51 | 7,02% |
1 Monat | 125,66 | 127,13 | 104,03 | 113,32 | 556.176 | -11,15 | -8,87% |
3 Monate | 123,79 | 130,85 | 104,03 | 120,16 | 591.636 | -9,28 | -7,50% |
6 Monate | 103,05 | 131,99 | 101,59 | 119,83 | 748.739 | 11,46 | 11,12% |
1 Jahr | 67,30 | 134,25 | 66,71 | 115,35 | 808.988 | 47,21 | 70,15% |
3 Jahre | 218,50 | 233,20 | 53,82 | 120,93 | 823.402 | -103,99 | -47,59% |
5 Jahre | 218,50 | 233,20 | 53,82 | 120,93 | 823.402 | -103,99 | -47,59% |
XPBR31 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 114,22 | 6,62 | 6,15% | 107,81 | 114,60 | 107,81 | 812.258 |
02 Mai 2024 | 107,60 | 1,49 | 1,40% | 108,50 | 109,18 | 106,40 | 425.815 |
30 Apr 2024 | 106,11 | -2,80 | -2,57% | 106,99 | 108,25 | 104,25 | 1.107.937 |
29 Apr 2024 | 108,91 | 1,36 | 1,26% | 108,50 | 109,60 | 107,48 | 214.002 |
26 Apr 2024 | 107,55 | 1,41 | 1,33% | 107,00 | 110,31 | 106,29 | 624.355 |
25 Apr 2024 | 106,14 | -0,11 | -0,10% | 104,70 | 106,50 | 104,11 | 510.133 |
24 Apr 2024 | 106,25 | 1,22 | 1,16% | 105,78 | 106,27 | 104,03 | 250.135 |
23 Apr 2024 | 105,03 | -4,19 | -3,84% | 107,01 | 107,80 | 104,90 | 729.974 |
22 Apr 2024 | 109,22 | 0,19 | 0,17% | 109,00 | 110,45 | 108,20 | 363.394 |
19 Apr 2024 | 109,03 | -0,97 | -0,88% | 110,88 | 111,57 | 108,05 | 471.505 |
18 Apr 2024 | 110,00 | -1,77 | -1,58% | 111,81 | 113,51 | 109,94 | 749.669 |
17 Apr 2024 | 111,77 | -2,43 | -2,13% | 114,31 | 115,50 | 111,65 | 445.091 |
16 Apr 2024 | 114,20 | -1,90 | -1,64% | 115,90 | 117,18 | 112,56 | 799.704 |
15 Apr 2024 | 116,10 | -2,92 | -2,45% | 119,11 | 121,72 | 116,10 | 666.808 |
12 Apr 2024 | 119,02 | -3,77 | -3,07% | 122,79 | 122,81 | 118,91 | 789.149 |
11 Apr 2024 | 122,79 | -0,05 | -0,04% | 122,84 | 123,30 | 121,08 | 444.994 |
10 Apr 2024 | 122,84 | -3,66 | -2,89% | 125,81 | 125,81 | 122,04 | 661.589 |
09 Apr 2024 | 126,50 | 1,48 | 1,18% | 125,50 | 127,13 | 124,46 | 441.890 |
08 Apr 2024 | 125,02 | 0,88 | 0,71% | 125,20 | 126,36 | 124,25 | 332.436 |
05 Apr 2024 | 124,14 | -1,47 | -1,17% | 125,66 | 126,20 | 123,65 | 538.761 |