RXO Inc (RXO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
553.878 |
-0,08%
|
26,59
|
26,17
|
27,06
|
26,59
|
| 02/07/2026 |
495.914 |
-4,07%
|
27,96
|
26,31
|
28,40
|
26,61
|
| 01/07/2026 |
543.905 |
0,54%
|
27,59
|
27,20
|
28,59
|
27,74
|
| 30/06/2026 |
500.659 |
1,40%
|
27,71
|
27,11
|
27,82
|
27,59
|
| 29/06/2026 |
573.804 |
0,33%
|
26,79
|
26,56
|
27,27
|
27,21
|
| 26/06/2026 |
2.893.348 |
0,82%
|
26,67
|
26,67
|
27,70
|
27,12
|
| 25/06/2026 |
542.136 |
6,32%
|
25,80
|
25,80
|
27,25
|
26,90
|
| 24/06/2026 |
458.452 |
-0,75%
|
25,50
|
25,15
|
25,90
|
25,30
|
| 23/06/2026 |
373.888 |
-1,28%
|
25,39
|
25,35
|
25,85
|
25,49
|
| 22/06/2026 |
830.024 |
1,69%
|
25,58
|
25,51
|
26,07
|
25,82
|
| 18/06/2026 |
1.685.656 |
2,30%
|
25,19
|
25,13
|
25,98
|
25,39
|
| 17/06/2026 |
686.497 |
-8,78%
|
27,40
|
24,68
|
27,41
|
24,82
|
| 16/06/2026 |
842.690 |
-1,80%
|
27,54
|
26,87
|
27,99
|
27,21
|
| 15/06/2026 |
870.013 |
-2,26%
|
28,23
|
27,15
|
28,58
|
27,71
|
| 12/06/2026 |
642.389 |
-0,53%
|
28,89
|
28,15
|
29,05
|
28,35
|
| 11/06/2026 |
1.040.486 |
-0,87%
|
28,84
|
27,71
|
28,85
|
28,50
|
| 10/06/2026 |
763.259 |
-1,27%
|
28,42
|
28,03
|
29,86
|
28,75
|
| 09/06/2026 |
878.304 |
3,74%
|
28,60
|
27,53
|
29,69
|
29,12
|
| 08/06/2026 |
489.101 |
4,50%
|
27,00
|
26,99
|
28,49
|
28,07
|
| 05/06/2026 |
576.762 |
-2,79%
|
27,33
|
26,54
|
27,71
|
26,86
|
| 04/06/2026 |
469.598 |
2,98%
|
27,06
|
26,85
|
27,81
|
27,63
|
| 03/06/2026 |
556.222 |
-0,45%
|
26,80
|
26,24
|
27,01
|
26,83
|
| 02/06/2026 |
410.799 |
0,30%
|
26,68
|
26,68
|
27,47
|
26,95
|
| 01/06/2026 |
693.670 |
5,04%
|
25,38
|
25,11
|
27,06
|
26,87
|
| 29/05/2026 |
696.512 |
-1,24%
|
25,46
|
25,38
|
26,21
|
25,58
|
| 28/05/2026 |
462.046 |
3,39%
|
24,80
|
24,43
|
26,20
|
25,90
|
| 27/05/2026 |
405.216 |
0,20%
|
25,20
|
24,90
|
25,68
|
25,05
|
| 26/05/2026 |
688.872 |
2,59%
|
24,72
|
24,47
|
25,26
|
25,00
|
| 22/05/2026 |
569.032 |
0,04%
|
24,75
|
23,93
|
24,85
|
24,37
|
| 21/05/2026 |
946.729 |
2,14%
|
23,61
|
23,14
|
24,98
|
24,36
|
| 20/05/2026 |
1.198.178 |
12,87%
|
21,30
|
20,74
|
24,35
|
23,85
|
| 19/05/2026 |
1.321.445 |
10,63%
|
18,96
|
18,95
|
21,31
|
21,13
|
| 18/05/2026 |
701.206 |
2,19%
|
18,84
|
18,84
|
19,68
|
19,10
|
| 15/05/2026 |
1.006.114 |
6,74%
|
18,06
|
17,97
|
19,605
|
18,69
|
| 14/05/2026 |
1.687.427 |
-11,61%
|
20,05
|
16,76
|
20,23
|
17,51
|
| 13/05/2026 |
463.005 |
-1,20%
|
20,10
|
19,77
|
20,12
|
19,81
|
| 12/05/2026 |
751.060 |
-3,14%
|
20,57
|
19,41
|
20,57
|
20,05
|
| 11/05/2026 |
816.829 |
-4,83%
|
21,85
|
20,66
|
21,85
|
20,70
|
| 08/05/2026 |
1.012.007 |
-5,88%
|
23,02
|
21,75
|
23,26
|
21,75
|
| 07/05/2026 |
1.524.673 |
17,79%
|
21,38
|
21,38
|
23,27
|
23,11
|
| 06/05/2026 |
805.101 |
7,86%
|
18,63
|
18,60
|
19,97
|
19,62
|
| 05/05/2026 |
571.576 |
2,77%
|
17,90
|
17,90
|
18,42
|
18,19
|
| 04/05/2026 |
547.103 |
-9,65%
|
19,16
|
17,65
|
19,16
|
17,70
|
| 01/05/2026 |
542.144 |
-1,90%
|
20,05
|
19,54
|
20,335
|
19,59
|
| 30/04/2026 |
619.286 |
4,66%
|
19,14
|
18,96
|
19,99
|
19,97
|
| 29/04/2026 |
500.520 |
-2,25%
|
19,43
|
18,95
|
20,095
|
19,08
|
| 28/04/2026 |
320.091 |
0,46%
|
19,29
|
19,06
|
19,54
|
19,52
|
| 27/04/2026 |
540.776 |
0,26%
|
19,45
|
19,38
|
19,79
|
19,43
|
| 24/04/2026 |
327.486 |
0,41%
|
19,39
|
19,01
|
19,71
|
19,38
|
| 23/04/2026 |
339.516 |
0,89%
|
19,42
|
19,20
|
19,65
|
19,30
|
| 22/04/2026 |
539.811 |
-2,30%
|
19,93
|
18,82
|
19,97
|
19,13
|
| 21/04/2026 |
512.182 |
0,10%
|
19,63
|
19,10
|
20,15
|
19,58
|
| 20/04/2026 |
516.295 |
4,60%
|
18,55
|
18,47
|
19,58
|
19,56
|
| 17/04/2026 |
587.613 |
4,00%
|
18,38
|
18,38
|
19,18
|
18,70
|
| 16/04/2026 |
838.354 |
9,17%
|
16,60
|
16,60
|
18,08
|
17,98
|
| 15/04/2026 |
550.801 |
1,42%
|
16,19
|
15,94
|
16,64
|
16,47
|
| 14/04/2026 |
558.043 |
1,12%
|
16,25
|
16,11
|
16,94
|
16,24
|
| 13/04/2026 |
426.832 |
0,00%
|
15,92
|
15,35
|
16,08
|
16,06
|
| 10/04/2026 |
490.813 |
0,31%
|
16,19
|
15,94
|
16,53
|
16,06
|
| 09/04/2026 |
655.257 |
-1,54%
|
16,25
|
15,75
|
16,52
|
16,01
|
| 08/04/2026 |
791.326 |
4,97%
|
16,45
|
16,23
|
17,155
|
16,26
|
| 07/04/2026 |
713.711 |
1,11%
|
14,91
|
14,84
|
15,605
|
15,49
|
| 06/04/2026 |
473.726 |
2,54%
|
14,85
|
14,73
|
15,35
|
15,32
|
| 02/04/2026 |
449.982 |
-0,93%
|
14,72
|
14,62
|
15,50
|
14,94
|
| 01/04/2026 |
537.267 |
3,15%
|
14,83
|
14,80
|
15,35
|
15,08
|
| 31/03/2026 |
693.506 |
6,25%
|
14,08
|
13,935
|
14,73
|
14,62
|
| 30/03/2026 |
411.971 |
-0,86%
|
14,05
|
13,73
|
14,33
|
13,76
|
| 27/03/2026 |
345.518 |
-2,25%
|
13,96
|
13,62
|
14,00
|
13,88
|
| 26/03/2026 |
332.299 |
-1,25%
|
14,15
|
14,15
|
14,87
|
14,20
|
| 25/03/2026 |
526.969 |
3,30%
|
14,02
|
13,53
|
14,40
|
14,38
|
| 24/03/2026 |
472.149 |
4,58%
|
12,98
|
12,98
|
14,18
|
13,92
|
| 23/03/2026 |
605.047 |
0,60%
|
13,78
|
13,27
|
14,14
|
13,31
|
| 20/03/2026 |
1.949.885 |
-2,86%
|
13,95
|
13,00
|
13,95
|
13,23
|
| 19/03/2026 |
610.631 |
1,79%
|
13,11
|
12,92
|
13,76
|
13,62
|
| 18/03/2026 |
745.988 |
2,92%
|
12,91
|
12,78
|
13,41
|
13,38
|
| 17/03/2026 |
565.383 |
8,70%
|
12,18
|
12,18
|
13,15
|
13,00
|
| 16/03/2026 |
784.581 |
-1,32%
|
12,43
|
11,70
|
12,66
|
11,96
|
| 13/03/2026 |
437.539 |
0,25%
|
12,25
|
11,84
|
12,25
|
12,12
|
| 12/03/2026 |
515.884 |
-4,88%
|
12,35
|
12,02
|
12,43
|
12,09
|
| 11/03/2026 |
522.223 |
-5,15%
|
13,35
|
12,58
|
13,35
|
12,71
|
| 10/03/2026 |
392.982 |
-3,11%
|
13,82
|
13,34
|
14,10
|
13,40
|
| 09/03/2026 |
634.321 |
0,66%
|
13,34
|
12,575
|
13,85
|
13,83
|
| 06/03/2026 |
591.661 |
-11,07%
|
14,90
|
13,47
|
14,90
|
13,74
|
| 05/03/2026 |
652.329 |
-6,53%
|
16,30
|
15,34
|
16,475
|
15,45
|
| 04/03/2026 |
475.110 |
0,55%
|
17,00
|
16,29
|
17,24
|
16,53
|
| 03/03/2026 |
587.112 |
1,04%
|
15,56
|
15,295
|
16,55
|
16,44
|
| 02/03/2026 |
606.936 |
1,94%
|
15,63
|
15,63
|
16,60
|
16,27
|
| 27/02/2026 |
620.162 |
2,44%
|
15,17
|
14,83
|
15,985
|
15,96
|
| 26/02/2026 |
534.069 |
5,84%
|
14,97
|
14,77
|
15,66
|
15,58
|
| 25/02/2026 |
572.638 |
-0,81%
|
15,01
|
14,30
|
15,01
|
14,72
|
| 24/02/2026 |
488.109 |
1,23%
|
14,64
|
14,55
|
15,13
|
14,84
|
| 23/02/2026 |
577.515 |
-6,98%
|
15,52
|
14,21
|
15,52
|
14,66
|
| 20/02/2026 |
568.649 |
0,45%
|
15,50
|
15,29
|
16,20
|
15,76
|
| 19/02/2026 |
469.154 |
-1,07%
|
15,65
|
15,47
|
15,85
|
15,69
|
| 18/02/2026 |
953.358 |
6,95%
|
15,18
|
15,13
|
15,87
|
15,86
|
| 17/02/2026 |
917.088 |
9,77%
|
13,45
|
13,45
|
15,11
|
14,83
|
| 13/02/2026 |
1.322.089 |
4,00%
|
13,46
|
12,635
|
13,99
|
13,51
|
| 12/02/2026 |
2.851.620 |
-20,45%
|
16,53
|
11,18
|
16,53
|
12,99
|
| 11/02/2026 |
461.566 |
-0,37%
|
16,59
|
16,24
|
17,04
|
16,33
|
| 10/02/2026 |
715.356 |
2,12%
|
16,23
|
16,02
|
16,81
|
16,39
|
