RXO Inc (RXO)
Exportar para Excel
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
|