RXO Inc (RXO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	162.101	-2,20%	20,75	20,37	21,00	20,44
27/02/2024	134.428	-2,29%	21,37	20,81	21,52	20,90
26/02/2024	196.119	-0,33%	21,43	21,27	21,62	21,39
23/02/2024	121.876	-0,74%	21,54	21,41	21,695	21,46
22/02/2024	211.465	1,31%	21,19	21,20	21,79	21,62
21/02/2024	178.862	1,91%	20,85	20,94	21,42	21,34
20/02/2024	189.950	-2,92%	21,19	20,91	21,30	20,94
19/02/2024	252.972	0,00%	21,28	21,28	21,93	21,57
16/02/2024	252.972	-1,19%	21,28	21,28	21,93	21,57
15/02/2024	317.778	-1,37%	21,625	21,13	21,8697	21,53
14/02/2024	245.684	1,77%	21,625	21,29	21,9125	21,83
13/02/2024	531.552	2,63%	20,45	20,425	21,44	21,45
12/02/2024	265.016	3,06%	20,25	20,1412	21,055	20,90
09/02/2024	2.010.518	-2,27%	20,96	19,85	20,5832	20,28
08/02/2024	1.400.598	-7,70%	22,16	19,50	21,67	20,75
07/02/2024	390.353	3,17%	22,16	22,20	22,63	22,48
06/02/2024	176.743	4,61%	20,79	20,705	21,79	21,79
05/02/2024	184.340	-2,02%	21,12	20,63	21,18	20,83
02/02/2024	1.068.754	2,81%	20,51	20,31	21,54	21,26
01/02/2024	358.163	-0,58%	21,22	20,30	21,2973	20,68
31/01/2024	216.044	-4,06%	21,50	20,72	21,81	20,80
30/01/2024	136.100	-2,52%	21,97	21,60	22,05	21,68
29/01/2024	165.154	0,91%	22,39	21,89	22,23	22,24
26/01/2024	143.923	-1,03%	22,39	21,985	22,435	22,04
25/01/2024	150.056	0,68%	22,95	22,00	22,575	22,27
24/01/2024	276.877	-3,11%	22,95	22,09	23,21	22,12
23/01/2024	144.943	-0,39%	23,12	22,80	23,21	22,83
22/01/2024	172.214	2,87%	22,54	22,5112	22,99	22,92
19/01/2024	127.480	1,97%	21,89	21,7394	22,32	22,28
18/01/2024	207.443	-0,14%	22,07	21,67	22,18	21,85
17/01/2024	285.827	-2,06%	21,84	21,35	22,03	21,88
16/01/2024	160.638	-1,02%	22,35	22,19	22,56	22,34
15/01/2024	183.666	-0,22%	22,43	22,205	22,855	22,57
12/01/2024	183.666	-0,22%	22,43	22,205	22,855	22,57
11/01/2024	131.442	0,44%	22,43	22,08	22,65	22,62
10/01/2024	143.975	0,40%	22,23	21,95	22,54	22,52
09/01/2024	539.007	0,22%	22,16	21,93	22,67	22,43
08/01/2024	171.603	-0,49%	22,56	22,25	22,60	22,38
05/01/2024	106.936	0,09%	22,49	22,315	22,835	22,49
04/01/2024	110.492	0,05%	22,53	22,28	22,605	22,47
03/01/2024	120.455	-2,56%	22,70	22,42	22,965	22,46
02/01/2024	204.518	-0,90%	23,23	22,76	23,64	23,05
29/12/2023	140.536	-1,73%	23,39	23,20	23,61	23,26
28/12/2023	179.700	-1,29%	23,83	23,49	23,93	23,67
27/12/2023	131.076	-0,62%	24,16	23,91	24,28	23,98
26/12/2023	139.844	1,01%	23,93	23,96	24,30	24,13
22/12/2023	134.386	0,59%	23,90	23,75	24,07	23,89
21/12/2023	124.763	1,58%	23,70	23,38	23,88	23,75
20/12/2023	333.513	-0,51%	23,22	23,04	23,955	23,38
19/12/2023	160.438	1,21%	23,41	23,245	23,73	23,50
18/12/2023	181.131	-0,64%	23,49	22,80	23,635	23,22
15/12/2023	414.694	1,43%	22,99	22,875	23,57	23,37
14/12/2023	445.224	4,78%	22,175	22,22	23,17	23,04
13/12/2023	274.114	3,29%	21,125	20,93	22,15	21,99
12/12/2023	217.770	0,00%	21,18	21,17	21,52	21,29
11/12/2023	290.680	2,45%	20,77	20,62	21,48	21,29
08/12/2023	158.931	-0,86%	20,87	20,71	21,36	20,78
07/12/2023	147.130	-0,10%	20,90	20,80	21,06	20,96
06/12/2023	198.460	-0,29%	21,30	20,78	21,39	20,98
05/12/2023	215.097	-4,36%	21,78	21,00	21,79	21,04
04/12/2023	209.795	2,71%	20,82	21,195	22,095	22,00
01/12/2023	339.034	2,20%	20,82	20,87	21,54	21,42
30/11/2023	384.062	0,43%	20,95	20,75	21,06	20,96
29/11/2023	551.138	1,11%	20,74	20,68	21,21	20,87
28/11/2023	300.203	0,44%	20,41	20,16	20,665	20,64
27/11/2023	330.429	0,39%	20,30	20,23	20,75	20,55
24/11/2023	70.541	1,44%	20,24	20,13	20,47	20,49
23/11/2023	240.994	0,50%	20,10	20,06	20,39	20,20
22/11/2023	181.775	0,50%	20,10	20,06	20,39	20,20
21/11/2023	144.969	1,31%	19,85	19,68	20,11	20,10
20/11/2023	261.125	-0,65%	19,97	19,67	19,93	19,84
17/11/2023	189.790	0,71%	19,80	19,65	19,985	19,97
16/11/2023	198.106	0,51%	19,95	19,46	19,95	19,83
15/11/2023	393.677	-1,45%	20,02	19,55	20,32	19,73
14/11/2023	405.366	9,58%	18,85	18,94	20,09	20,02
13/11/2023	179.195	1,33%	18,02	17,96	18,30	18,27
10/11/2023	156.962	3,03%	17,62	17,54	18,10	18,03
09/11/2023	204.973	0,81%	18,30	17,31	17,815	17,50
08/11/2023	273.972	-4,83%	18,30	17,34	18,18	17,36
07/11/2023	444.195	-0,27%	18,00	17,17	18,83	18,24
06/11/2023	317.877	-1,03%	18,48	18,02	18,63	18,29
03/11/2023	246.279	1,09%	18,65	18,3942	18,93	18,48
02/11/2023	409.335	7,03%	17,54	17,54	18,29	18,28
01/11/2023	549.586	-2,46%	17,46	16,94	17,79	17,08
31/10/2023	220.802	-2,45%	18,03	17,41	18,11	17,51
30/10/2023	205.425	3,94%	17,67	17,40	17,9847	17,95
27/10/2023	186.928	-1,94%	17,71	17,11	17,84	17,18
26/10/2023	350.565	-2,94%	18,28	17,41	18,07	17,52
25/10/2023	134.189	-0,99%	18,28	17,81	18,21	18,05
24/10/2023	295.979	-3,95%	19,21	18,18	19,1725	18,23
23/10/2023	225.799	0,80%	18,69	18,71	19,37	18,98
20/10/2023	190.032	-0,16%	19,025	18,62	19,24	18,83
19/10/2023	170.727	0,91%	18,62	18,535	19,20	18,86
18/10/2023	139.204	-3,61%	19,295	18,65	19,15	18,69
17/10/2023	274.426	0,41%	19,295	19,295	19,84	19,39
16/10/2023	187.017	4,27%	18,77	18,56	19,39	19,31
13/10/2023	135.144	-2,94%	19,02	18,51	19,17	18,52
12/10/2023	170.406	-0,26%	19,02	18,91	19,30	19,08
11/10/2023	280.863	-2,99%	19,26	18,88	19,26	19,13
10/10/2023	193.797	1,60%	18,93	19,53	19,92	19,72