RXO Inc (RXO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 09/02/2026 |
1.036.669 |
-5,03%
|
17,11
|
15,74
|
17,39
|
16,05
|
| 06/02/2026 |
1.429.791 |
1,93%
|
15,56
|
15,04
|
17,40
|
16,90
|
| 05/02/2026 |
760.088 |
-2,76%
|
16,88
|
16,39
|
17,52
|
16,58
|
| 04/02/2026 |
751.108 |
6,96%
|
16,16
|
16,16
|
17,49
|
17,05
|
| 03/02/2026 |
960.698 |
2,91%
|
15,40
|
15,40
|
16,47
|
15,94
|
| 02/02/2026 |
420.628 |
6,24%
|
14,37
|
14,37
|
15,53
|
15,49
|
| 30/01/2026 |
573.005 |
-2,02%
|
14,63
|
14,35
|
14,91
|
14,58
|
| 29/01/2026 |
502.061 |
1,92%
|
14,68
|
14,49
|
14,955
|
14,88
|
| 28/01/2026 |
488.481 |
0,48%
|
14,66
|
14,24
|
14,70
|
14,60
|
| 27/01/2026 |
589.796 |
-3,77%
|
15,04
|
14,48
|
15,22
|
14,53
|
| 26/01/2026 |
532.255 |
-2,89%
|
15,46
|
14,92
|
15,64
|
15,10
|
| 23/01/2026 |
414.344 |
-1,77%
|
15,89
|
15,40
|
16,20
|
15,55
|
| 22/01/2026 |
347.903 |
1,93%
|
15,68
|
15,58
|
16,04
|
15,83
|
| 21/01/2026 |
457.799 |
6,08%
|
14,90
|
14,85
|
15,83
|
15,53
|
| 20/01/2026 |
508.838 |
-2,33%
|
14,53
|
14,37
|
14,94
|
14,64
|
| 16/01/2026 |
588.041 |
-3,79%
|
15,42
|
14,99
|
15,50
|
14,99
|
| 15/01/2026 |
516.915 |
2,43%
|
15,31
|
15,185
|
15,67
|
15,58
|
| 14/01/2026 |
1.039.352 |
0,53%
|
14,95
|
14,84
|
15,60
|
15,21
|
| 13/01/2026 |
596.192 |
2,58%
|
15,01
|
14,76
|
15,375
|
15,13
|
| 12/01/2026 |
478.386 |
0,00%
|
14,53
|
14,37
|
14,79
|
14,75
|
| 09/01/2026 |
785.371 |
2,08%
|
14,66
|
14,47
|
14,99
|
14,75
|
| 08/01/2026 |
691.465 |
5,55%
|
13,44
|
13,44
|
14,54
|
14,45
|
| 07/01/2026 |
537.519 |
-4,73%
|
14,42
|
13,565
|
14,42
|
13,69
|
| 06/01/2026 |
1.068.373 |
8,45%
|
13,25
|
13,25
|
14,50
|
14,37
|
| 20/11/2025 |
619.985 |
-4,38%
|
11,24
|
10,45
|
11,24
|
10,48
|
| 19/11/2025 |
631.847 |
1,67%
|
11,01
|
10,67
|
11,37
|
10,96
|
| 18/11/2025 |
772.600 |
1,89%
|
10,48
|
10,48
|
10,84
|
10,78
|
| 17/11/2025 |
695.127 |
-2,58%
|
10,80
|
10,49
|
11,04
|
10,58
|
| 14/11/2025 |
766.488 |
2,16%
|
10,63
|
10,44
|
11,04
|
10,86
|
| 13/11/2025 |
777.450 |
-14,00%
|
12,17
|
10,61
|
12,30
|
10,63
|
| 12/11/2025 |
1.211.272 |
1,48%
|
12,54
|
12,36
|
13,27
|
12,36
|
| 11/11/2025 |
1.314.696 |
5,73%
|
11,70
|
11,39
|
12,35
|
12,18
|
| 10/11/2025 |
757.475 |
-7,77%
|
12,74
|
11,505
|
12,88
|
11,52
|
| 07/11/2025 |
832.333 |
-7,82%
|
13,22
|
12,17
|
13,24
|
12,49
|
| 06/11/2025 |
960.437 |
-23,10%
|
16,00
|
13,51
|
16,00
|
13,55
|
| 05/11/2025 |
522.469 |
1,38%
|
17,40
|
16,91
|
17,72
|
17,62
|
| 04/11/2025 |
484.838 |
-1,36%
|
17,03
|
17,03
|
17,805
|
17,38
|
| 03/11/2025 |
694.005 |
-0,62%
|
17,70
|
17,20
|
17,70
|
17,62
|
| 31/10/2025 |
475.232 |
2,60%
|
17,07
|
17,00
|
17,84
|
17,73
|
| 30/10/2025 |
428.591 |
-0,75%
|
17,27
|
17,27
|
17,86
|
17,28
|
| 29/10/2025 |
548.934 |
-0,17%
|
17,32
|
17,16
|
18,02
|
17,41
|
| 28/10/2025 |
441.495 |
-1,47%
|
17,89
|
17,24
|
17,89
|
17,44
|
| 27/10/2025 |
381.281 |
1,09%
|
17,67
|
17,54
|
17,94
|
17,70
|
| 24/10/2025 |
353.138 |
1,63%
|
17,51
|
17,25
|
17,66
|
17,51
|
