RXO Inc (RXO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
424.522 |
0,45%
|
20,07
|
19,29
|
20,30
|
19,88
|
| 22/09/2026 |
399.533 |
0,35%
|
19,92
|
19,51
|
20,41
|
19,79
|
| 21/09/2026 |
614.785 |
-2,67%
|
20,35
|
19,345
|
20,35
|
19,72
|
| 18/09/2026 |
2.929.640 |
0,55%
|
20,03
|
19,60
|
20,37
|
20,26
|
| 17/09/2026 |
645.282 |
5,61%
|
19,43
|
19,23
|
20,26
|
20,15
|
| 16/09/2026 |
534.594 |
-2,50%
|
19,30
|
18,57
|
19,30
|
19,08
|
| 15/09/2026 |
601.454 |
0,57%
|
19,45
|
19,31
|
20,00
|
19,57
|
| 14/09/2026 |
490.929 |
-0,15%
|
19,20
|
19,05
|
19,67
|
19,46
|
| 11/09/2026 |
419.869 |
-0,10%
|
19,84
|
19,32
|
20,045
|
19,49
|
| 10/09/2026 |
594.814 |
-2,64%
|
19,99
|
19,31
|
20,04
|
19,51
|
| 09/09/2026 |
584.646 |
0,60%
|
20,65
|
19,85
|
21,23
|
20,04
|
| 08/09/2026 |
438.579 |
-3,58%
|
20,71
|
19,85
|
20,71
|
19,92
|
| 04/09/2026 |
495.502 |
3,30%
|
19,89
|
19,89
|
20,67
|
20,66
|
| 03/09/2026 |
764.933 |
1,06%
|
20,00
|
19,27
|
20,24
|
20,00
|
| 02/09/2026 |
518.248 |
-1,59%
|
20,20
|
19,66
|
20,715
|
19,79
|
| 01/09/2026 |
427.652 |
-5,36%
|
21,05
|
19,84
|
21,07
|
20,11
|
| 31/08/2026 |
593.656 |
-3,01%
|
21,89
|
21,22
|
22,18
|
21,25
|
| 28/08/2026 |
286.645 |
-1,70%
|
22,62
|
21,74
|
22,62
|
21,91
|
| 27/08/2026 |
242.782 |
0,45%
|
22,34
|
21,99
|
22,51
|
22,29
|
| 26/08/2026 |
393.515 |
2,78%
|
21,57
|
21,505
|
22,41
|
22,19
|
| 25/08/2026 |
470.402 |
1,46%
|
21,72
|
21,32
|
22,09
|
21,59
|
| 24/08/2026 |
529.772 |
-5,59%
|
22,71
|
20,90
|
22,71
|
21,28
|
| 21/08/2026 |
669.205 |
4,01%
|
21,89
|
21,72
|
22,58
|
22,54
|
| 20/08/2026 |
738.737 |
-2,34%
|
21,62
|
21,36
|
22,01
|
21,67
|
| 19/08/2026 |
374.451 |
-1,94%
|
22,88
|
22,05
|
23,185
|
22,19
|
| 18/08/2026 |
424.816 |
-3,50%
|
23,14
|
22,47
|
23,27
|
22,63
|
| 17/08/2026 |
572.508 |
-0,30%
|
23,52
|
23,10
|
23,72
|
23,45
|
| 14/08/2026 |
461.777 |
0,86%
|
23,18
|
23,05
|
23,88
|
23,52
|
| 13/08/2026 |
692.085 |
2,69%
|
22,92
|
22,92
|
23,76
|
23,32
|
| 12/08/2026 |
553.281 |
5,73%
|
21,57
|
21,56
|
22,915
|
22,71
|
| 11/08/2026 |
379.496 |
0,70%
|
21,63
|
20,97
|
21,73
|
21,48
|
| 10/08/2026 |
408.834 |
-1,71%
|
21,64
|
21,25
|
22,14
|
21,33
|
| 07/08/2026 |
726.077 |
7,21%
|
20,67
|
20,47
|
21,93
|
21,70
|
| 06/08/2026 |
811.696 |
-3,62%
|
20,86
|
19,52
|
21,30
|
20,24
|
| 05/08/2026 |
904.126 |
-5,11%
|
21,63
|
20,72
|
22,23
|
21,00
|
| 04/08/2026 |
1.178.412 |
6,70%
|
21,33
|
21,20
|
22,17
|
22,13
|
| 03/08/2026 |
647.016 |
2,42%
|
20,00
|
20,00
|
21,15
|
20,74
|
| 31/07/2026 |
770.282 |
-1,56%
|
21,05
|
20,09
|
21,05
|
20,25
|
| 30/07/2026 |
743.441 |
-7,72%
|
22,71
|
19,785
|
23,06
|
20,57
|
| 29/07/2026 |
572.462 |
-1,55%
|
22,42
|
21,45
|
22,98
|
22,29
|
| 28/07/2026 |
801.350 |
-6,10%
|
23,14
|
22,27
|
23,15
|
22,64
|
| 27/07/2026 |
798.536 |
-5,93%
|
25,91
|
23,37
|
25,91
|
24,11
|
| 24/07/2026 |
537.450 |
-7,71%
|
26,64
|
25,29
|
26,64
|
25,63
|
| 23/07/2026 |
427.484 |
-3,24%
|
28,78
|
27,64
|
28,78
|
27,77
|
| 22/07/2026 |
349.354 |
-2,05%
|
29,10
|
28,45
|
29,34
|
28,70
|
| 21/07/2026 |
656.314 |
1,49%
|
29,31
|
28,74
|
29,765
|
29,30
|
| 20/07/2026 |
488.916 |
-1,43%
|
29,21
|
28,78
|
29,64
|
28,87
|
| 17/07/2026 |
710.794 |
2,63%
|
27,98
|
27,98
|
29,50
|
29,29
|
| 16/07/2026 |
1.006.314 |
5,43%
|
27,44
|
27,25
|
29,00
|
28,54
|
| 15/07/2026 |
793.862 |
-3,46%
|
28,30
|
26,80
|
28,31
|
27,07
|
| 14/07/2026 |
793.341 |
3,51%
|
28,21
|
27,645
|
28,66
|
28,04
|
| 13/07/2026 |
462.500 |
3,20%
|
27,00
|
26,42
|
27,47
|
27,09
|
| 10/07/2026 |
261.962 |
-2,23%
|
26,79
|
26,00
|
26,93
|
26,25
|
| 09/07/2026 |
427.927 |
-0,04%
|
27,26
|
26,63
|
27,39
|
26,85
|
| 08/07/2026 |
390.778 |
-0,04%
|
27,23
|
25,95
|
27,77
|
26,86
|
| 07/07/2026 |
296.358 |
1,05%
|
26,79
|
26,37
|
27,00
|
26,87
|
| 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
|
