RXO Inc (RXO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 23/10/2025 |
429.658 |
-1,66%
|
17,50
|
16,82
|
17,51
|
17,23
|
| 22/10/2025 |
440.600 |
-4,83%
|
18,30
|
17,51
|
18,555
|
17,52
|
| 21/10/2025 |
428.821 |
1,43%
|
18,22
|
18,01
|
18,67
|
18,41
|
| 20/10/2025 |
425.335 |
5,28%
|
17,44
|
17,28
|
18,215
|
18,15
|
| 17/10/2025 |
651.788 |
-3,36%
|
17,41
|
17,075
|
18,02
|
17,24
|
| 16/10/2025 |
736.101 |
-0,11%
|
18,35
|
17,68
|
18,58
|
17,84
|
| 15/10/2025 |
519.996 |
5,43%
|
17,32
|
17,23
|
18,10
|
17,86
|
| 14/10/2025 |
524.108 |
3,67%
|
16,01
|
16,01
|
17,06
|
16,94
|
| 13/10/2025 |
445.915 |
-1,51%
|
16,79
|
16,34
|
16,98
|
16,34
|
| 10/10/2025 |
608.962 |
-6,06%
|
17,76
|
16,37
|
17,77
|
16,59
|
| 09/10/2025 |
495.453 |
-2,70%
|
18,12
|
17,56
|
18,27
|
17,66
|
| 08/10/2025 |
505.467 |
7,52%
|
16,66
|
16,36
|
18,16
|
18,15
|
| 07/10/2025 |
433.350 |
-3,60%
|
17,42
|
16,755
|
17,46
|
16,88
|
| 06/10/2025 |
733.626 |
5,23%
|
16,77
|
16,47
|
17,555
|
17,51
|
| 03/10/2025 |
616.370 |
4,20%
|
16,15
|
16,09
|
16,94
|
16,64
|
| 02/10/2025 |
383.872 |
4,38%
|
15,41
|
15,41
|
16,03
|
15,97
|
| 01/10/2025 |
444.885 |
-0,52%
|
15,17
|
14,72
|
15,34
|
15,30
|
| 30/09/2025 |
476.821 |
1,99%
|
14,96
|
14,77
|
15,415
|
15,38
|
| 29/09/2025 |
516.256 |
0,94%
|
14,88
|
14,72
|
15,31
|
15,08
|
| 26/09/2025 |
476.262 |
0,88%
|
14,88
|
14,61
|
15,06
|
14,94
|
| 25/09/2025 |
539.429 |
-3,27%
|
15,08
|
14,76
|
15,19
|
14,81
|
| 24/09/2025 |
569.814 |
-5,20%
|
15,95
|
15,28
|
16,22
|
15,31
|
| 23/09/2025 |
619.453 |
-2,12%
|
16,72
|
16,09
|
16,83
|
16,15
|
| 22/09/2025 |
751.085 |
2,23%
|
15,95
|
15,58
|
16,57
|
16,50
|
| 19/09/2025 |
4.717.740 |
-7,51%
|
17,48
|
16,13
|
17,50
|
16,14
|
| 18/09/2025 |
453.728 |
3,13%
|
17,17
|
17,16
|
17,71
|
17,45
|
| 17/09/2025 |
566.837 |
-3,20%
|
17,49
|
16,87
|
17,90
|
16,92
|
| 16/09/2025 |
507.183 |
2,76%
|
17,10
|
16,86
|
17,50
|
17,48
|
| 15/09/2025 |
545.423 |
2,78%
|
16,49
|
16,35
|
17,02
|
17,01
|
| 12/09/2025 |
630.610 |
-3,50%
|
17,12
|
16,44
|
17,24
|
16,55
|
| 11/09/2025 |
406.292 |
2,57%
|
16,69
|
16,69
|
17,26
|
17,15
|
| 10/09/2025 |
466.563 |
-0,30%
|
16,66
|
16,53
|
17,16
|
16,72
|
| 09/09/2025 |
376.511 |
-1,53%
|
16,97
|
16,56
|
17,25
|
16,77
|
| 08/09/2025 |
507.463 |
3,15%
|
16,90
|
16,40
|
17,03
|
17,03
|
| 05/09/2025 |
368.938 |
0,92%
|
16,52
|
16,18
|
17,06
|
16,51
|
| 04/09/2025 |
347.031 |
2,25%
|
16,08
|
15,71
|
16,46
|
16,36
|
| 03/09/2025 |
421.927 |
-0,68%
|
15,89
|
15,80
|
16,31
|
16,00
|
| 02/09/2025 |
349.784 |
-1,35%
|
15,94
|
15,87
|
16,15
|
16,11
|
| 29/08/2025 |
375.616 |
-0,12%
|
16,39
|
16,20
|
16,56
|
16,33
|
| 28/08/2025 |
454.953 |
0,74%
|
16,46
|
15,77
|
16,46
|
16,35
|
| 27/08/2025 |
280.231 |
0,25%
|
15,98
|
15,98
|
16,43
|
16,23
|
| 26/08/2025 |
388.860 |
-0,18%
|
16,14
|
15,96
|
16,36
|
16,19
|
| 25/08/2025 |
493.942 |
-4,42%
|
16,93
|
16,14
|
17,11
|
16,22
|
| 22/08/2025 |
827.645 |
15,44%
|
14,91
|
14,91
|
17,00
|
16,97
|
| 21/08/2025 |
317.434 |
1,66%
|
14,33
|
14,22
|
14,75
|
14,70
|
| 20/08/2025 |
359.661 |
-5,18%
|
15,17
|
14,46
|
15,17
|
14,46
|
| 19/08/2025 |
453.177 |
2,49%
|
15,12
|
15,11
|
15,85
|
15,25
|
| 18/08/2025 |
378.800 |
-0,60%
|
14,83
|
14,80
|
15,09
|
14,88
|
| 15/08/2025 |
451.689 |
-0,66%
|
15,16
|
14,80
|
15,16
|
14,97
|
| 14/08/2025 |
524.742 |
-3,09%
|
15,31
|
14,74
|
15,31
|
15,07
|
| 13/08/2025 |
689.865 |
2,84%
|
15,30
|
15,01
|
15,57
|
15,55
|
| 12/08/2025 |
343.772 |
6,11%
|
14,47
|
14,45
|
15,31
|
15,12
|
| 11/08/2025 |
545.112 |
-2,20%
|
14,59
|
13,86
|
14,65
|
14,25
|
| 08/08/2025 |
615.857 |
-1,42%
|
14,85
|
14,29
|
15,00
|
14,57
|
| 07/08/2025 |
722.875 |
-4,27%
|
15,76
|
14,73
|
16,39
|
14,78
|
| 06/08/2025 |
494.634 |
-0,26%
|
15,51
|
15,12
|
15,51
|
15,44
|
| 05/08/2025 |
601.218 |
1,31%
|
15,33
|
14,86
|
15,51
|
15,48
|
| 04/08/2025 |
511.851 |
1,87%
|
15,11
|
14,86
|
15,42
|
15,28
|
| 01/08/2025 |
671.486 |
-2,91%
|
14,99
|
14,61
|
15,10
|
15,00
|
| 31/07/2025 |
680.265 |
0,06%
|
15,20
|
15,14
|
15,64
|
15,45
|
| 30/07/2025 |
361.265 |
-6,20%
|
16,67
|
15,26
|
16,67
|
15,44
|
| 29/07/2025 |
313.866 |
-2,95%
|
17,08
|
16,24
|
17,08
|
16,46
|
| 28/07/2025 |
455.655 |
-2,64%
|
17,46
|
16,96
|
17,49
|
16,96
|
| 25/07/2025 |
604.197 |
2,47%
|
17,26
|
16,95
|
17,45
|
17,42
|
| 24/07/2025 |
371.203 |
-0,18%
|
16,94
|
16,72
|
17,10
|
17,00
|
| 23/07/2025 |
383.094 |
2,78%
|
17,01
|
16,66
|
17,24
|
17,03
|
| 22/07/2025 |
331.815 |
2,66%
|
16,19
|
16,19
|
16,84
|
16,57
|
| 21/07/2025 |
387.707 |
-0,19%
|
16,38
|
16,07
|
16,43
|
16,14
|
| 18/07/2025 |
437.611 |
-2,65%
|
16,84
|
15,96
|
16,86
|
16,17
|
| 17/07/2025 |
626.964 |
2,78%
|
16,24
|
16,24
|
16,735
|
16,61
|
| 16/07/2025 |
423.498 |
0,06%
|
16,40
|
15,78
|
16,43
|
16,16
|
| 15/07/2025 |
550.485 |
-2,59%
|
16,71
|
16,04
|
16,71
|
16,15
|
| 14/07/2025 |
382.165 |
-3,83%
|
17,12
|
16,42
|
17,12
|
16,58
|
| 11/07/2025 |
452.620 |
-3,69%
|
17,64
|
17,14
|
17,73
|
17,24
|
| 10/07/2025 |
571.291 |
3,95%
|
17,25
|
17,18
|
18,08
|
17,90
|
| 09/07/2025 |
391.955 |
0,53%
|
17,05
|
16,67
|
17,27
|
17,22
|
| 08/07/2025 |
538.089 |
5,94%
|
16,14
|
16,14
|
17,17
|
17,13
|
| 07/07/2025 |
522.589 |
-3,86%
|
16,51
|
16,13
|
16,94
|
16,17
|
| 04/07/2025 |
808.056 |
0,00%
|
16,98
|
16,61
|
17,13
|
16,82
|
| 03/07/2025 |
324.730 |
-0,12%
|
16,99
|
16,61
|
17,12
|
16,82
|
| 02/07/2025 |
1.002.918 |
0,78%
|
16,80
|
16,64
|
17,22
|
16,84
|
| 01/07/2025 |
530.109 |
6,30%
|
15,65
|
15,53
|
17,185
|
16,71
|
| 30/06/2025 |
653.045 |
-0,32%
|
15,96
|
15,71
|
16,12
|
15,72
|
| 27/06/2025 |
1.850.168 |
-0,63%
|
16,03
|
15,74
|
16,325
|
15,77
|
| 26/06/2025 |
295.673 |
0,95%
|
15,78
|
15,64
|
15,95
|
15,87
|
| 25/06/2025 |
447.915 |
-2,06%
|
15,99
|
15,46
|
15,99
|
15,72
|
| 24/06/2025 |
326.574 |
1,52%
|
16,36
|
15,90
|
16,36
|
16,05
|
| 23/06/2025 |
309.896 |
4,22%
|
15,11
|
14,98
|
15,845
|
15,81
|
| 20/06/2025 |
1.089.201 |
-1,88%
|
15,61
|
15,17
|
15,66
|
15,17
|
| 19/06/2025 |
858.660 |
-3,75%
|
15,28
|
14,88
|
15,94
|
15,46
|
| 18/06/2025 |
314.362 |
2,32%
|
15,14
|
15,14
|
15,94
|
15,46
|
| 17/06/2025 |
311.987 |
-2,95%
|
15,26
|
15,06
|
15,66
|
15,11
|
| 16/06/2025 |
489.631 |
1,43%
|
15,69
|
15,34
|
15,69
|
15,57
|
| 13/06/2025 |
376.303 |
-4,60%
|
15,68
|
15,20
|
15,89
|
15,35
|
| 12/06/2025 |
234.020 |
0,19%
|
15,81
|
15,63
|
16,19
|
16,09
|
| 11/06/2025 |
299.523 |
-2,67%
|
16,57
|
16,05
|
16,57
|
16,06
|
| 10/06/2025 |
303.039 |
1,79%
|
16,41
|
16,20
|
16,65
|
16,50
|
| 09/06/2025 |
223.440 |
1,12%
|
16,26
|
16,12
|
16,46
|
16,21
|
| 06/06/2025 |
279.983 |
0,88%
|
16,36
|
15,85
|
16,41
|
16,03
|
| 05/06/2025 |
248.334 |
-0,75%
|
15,97
|
15,83
|
16,12
|
15,89
|
