RXO Inc (RXO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	281.476	0,00%	29,30	29,05	30,19	29,91
17/07/2024	281.476	0,27%	29,30	29,05	30,19	29,91
16/07/2024	387.103	1,50%	29,75	29,71	30,66	29,83
15/07/2024	629.572	8,45%	27,41	27,39	29,46	29,39
12/07/2024	374.898	-0,29%	27,52	27,01	28,36	27,10
11/07/2024	290.487	2,45%	27,27	26,84	27,46	27,18
10/07/2024	256.751	-0,82%	26,63	26,40	26,89	26,53
09/07/2024	195.541	-1,44%	27,20	26,70	27,24	26,75
08/07/2024	185.944	1,38%	26,74	26,58	27,27	27,14
05/07/2024	186.107	-0,08%	26,66	26,28	26,97	26,77
04/07/2024	139.308	0,00%	26,90	26,60	27,38	26,79
03/07/2024	139.308	-0,93%	26,90	26,60	27,38	26,79
02/07/2024	287.832	0,11%	27,02	26,92	27,29	27,04
01/07/2024	448.044	3,29%	26,39	26,39	28,12	27,01
28/06/2024	1.075.623	4,85%	25,17	25,12	26,21	26,15
27/06/2024	350.248	-1,11%	25,23	24,43	25,38	24,94
26/06/2024	303.667	1,65%	24,99	24,80	25,28	25,22
25/06/2024	474.983	-0,16%	24,81	24,40	25,23	24,81
24/06/2024	780.374	22,96%	22,90	22,61	25,12	24,85
21/06/2024	876.708	0,05%	20,23	20,13	20,59	20,21
20/06/2024	269.940	0,70%	19,95	19,95	20,48	20,20
19/06/2024	180.777	0,00%	20,21	20,02	20,555	20,06
18/06/2024	180.777	0,00%	20,21	20,02	20,555	20,06
17/06/2024	199.697	0,25%	19,87	19,8143	20,245	20,11
14/06/2024	239.421	-3,93%	20,56	19,84	20,53	20,06
13/06/2024	167.739	-2,02%	21,28	20,79	21,12	20,88
12/06/2024	284.752	3,00%	21,28	21,06	21,47	21,31
11/06/2024	229.251	1,37%	20,045	19,965	20,79	20,69
10/06/2024	176.575	-0,29%	20,21	20,01	20,50	20,41
07/06/2024	162.698	-0,05%	20,37	20,32	20,89	20,47
06/06/2024	136.292	-1,44%	20,59	20,285	20,55	20,48
05/06/2024	116.966	1,96%	20,52	20,43	20,82	20,79
04/06/2024	174.787	0,30%	20,63	20,39	20,785	20,39
03/06/2024	136.476	-0,44%	20,60	19,95	20,43	20,32
31/05/2024	164.768	3,39%	19,88	19,85	20,43	20,41
30/05/2024	154.466	0,77%	19,74	19,60	19,9522	19,74
29/05/2024	131.370	-1,41%	19,625	19,46	19,86	19,59
28/05/2024	135.182	-2,21%	20,19	19,83	20,49	19,88
27/05/2024	160.259	0,00%	20,39	20,13	20,49	20,33
24/05/2024	160.259	0,59%	20,39	20,13	20,49	20,33
23/05/2024	155.699	-0,54%	20,11	19,86	20,345	20,10
22/05/2024	191.855	0,15%	20,28	20,04	20,48	20,21
21/05/2024	187.366	-1,75%	20,505	19,96	20,51	20,18
20/05/2024	144.984	-0,19%	20,52	20,375	20,75	20,54
17/05/2024	235.157	-2,60%	21,025	20,545	21,13	20,58
16/05/2024	152.586	0,76%	20,86	20,92	21,26	21,13
15/05/2024	125.106	-0,80%	21,44	20,69	21,44	21,00
14/05/2024	244.631	0,91%	20,83	21,13	21,49	21,17
13/05/2024	202.837	1,55%	20,83	20,745	21,17	20,98
10/05/2024	132.996	-0,29%	20,505	20,5201	20,94	20,66
09/05/2024	136.381	1,22%	20,505	20,42	20,96	20,72
08/05/2024	189.293	-1,21%	20,74	20,41	20,90	20,47
07/05/2024	206.297	0,88%	20,74	20,51	21,06	20,72
06/05/2024	234.090	0,64%	20,75	20,41	20,86	20,54
03/05/2024	222.772	1,44%	20,44	20,19	20,79	20,41
02/05/2024	499.083	5,90%	19,38	18,83	20,56	20,12
01/05/2024	522.308	0,48%	19,035	18,83	19,34	19,00
30/04/2024	401.172	-2,48%	19,18	18,755	19,46	18,909
29/04/2024	200.480	0,16%	19,73	19,35	19,765	19,39
26/04/2024	130.627	-2,32%	19,61	19,22	19,86	19,36
25/04/2024	310.778	2,59%	19,385	19,17	19,93	19,82
24/04/2024	241.302	-3,11%	19,69	19,165	19,8394	19,29
23/04/2024	314.419	2,10%	19,41	19,67	19,987	19,91
22/04/2024	232.962	0,67%	19,69	19,31	19,90	19,50
19/04/2024	483.484	2,32%	19,03	19,015	19,655	19,37
18/04/2024	1.080.998	-1,56%	20,00	18,91	20,00	18,93
17/04/2024	479.999	-6,20%	20,00	19,24	20,23	19,23
16/04/2024	213.656	1,24%	20,12	20,09	20,68	20,50
15/04/2024	172.679	-1,75%	21,59	20,20	20,80	20,25
12/04/2024	329.199	-5,55%	21,59	20,37	21,64	20,61
11/04/2024	343.057	2,06%	21,34	21,17	21,91	21,82
10/04/2024	626.511	-4,25%	21,95	21,06	22,60	21,38
09/04/2024	228.445	2,81%	21,95	21,88	22,60	22,33
08/04/2024	237.463	1,02%	21,61	21,52	22,015	21,72
05/04/2024	413.792	-0,14%	21,27	21,26	21,75	21,50
04/04/2024	214.400	0,09%	21,81	21,49	22,05	21,53
03/04/2024	160.316	2,62%	21,32	20,875	21,545	21,51
02/04/2024	337.364	-3,05%	21,32	20,85	21,36	20,96
01/04/2024	378.793	-1,14%	21,65	21,36	21,73	21,62
28/03/2024	262.602	2,87%	21,27	21,31	22,12	21,87
27/03/2024	166.064	2,26%	21,04	20,91	21,30	21,26
26/03/2024	179.435	-0,10%	20,88	20,792	21,11	20,79
25/03/2024	117.823	1,36%	20,64	20,47	20,83	20,81
22/03/2024	131.493	-0,34%	20,52	20,285	20,68	20,53
21/03/2024	201.894	2,95%	19,635	20,03	20,72	20,60
20/03/2024	105.607	0,81%	19,635	19,62	20,14	20,01
19/03/2024	194.728	0,56%	19,65	19,475	19,96	19,85
18/03/2024	342.328	-0,65%	19,86	19,5002	19,99	19,74
15/03/2024	170.506	-1,68%	20,16	19,755	20,372	19,87
14/03/2024	198.115	-2,37%	20,58	19,995	20,60	20,21
13/03/2024	159.526	-3,14%	21,46	20,70	21,49	20,70
12/03/2024	157.128	-1,20%	20,885	20,93	21,52	21,37
11/03/2024	193.871	3,44%	20,885	20,88	21,665	21,63
08/03/2024	142.915	-1,60%	21,50	20,70	21,495	20,91
07/03/2024	172.102	2,51%	20,68	20,82	21,27	21,25
06/03/2024	120.975	1,12%	20,68	20,57	21,005	20,73
05/03/2024	163.633	0,74%	20,20	20,09	20,715	20,50
04/03/2024	249.954	-3,56%	21,05	20,32	21,085	20,35
01/03/2024	169.199	-1,95%	20,83	20,88	21,45	21,10
29/02/2024	210.499	5,28%	20,83	20,805	21,589	21,52