RXO Inc (RXO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	226.455	2,54%	18,93	18,80	19,50	19,41
06/10/2023	217.418	1,01%	18,81	18,646	19,5888	18,93
05/10/2023	210.262	-3,70%	19,355	18,63	19,76	18,74
04/10/2023	424.702	3,40%	18,84	18,67	19,76	19,46
03/10/2023	247.483	-3,49%	19,63	18,87	19,38	18,82
02/10/2023	341.935	-1,17%	20,20	18,87	19,73	19,50
29/09/2023	341.378	-1,50%	20,20	19,605	20,39	19,73
28/09/2023	567.436	1,06%	19,335	19,78	20,40	20,03
27/09/2023	346.910	3,07%	19,335	19,30	19,97	19,82
26/09/2023	579.381	1,91%	18,76	18,7683	19,24	19,23
25/09/2023	292.254	3,17%	18,26	18,1747	18,91	18,87
22/09/2023	225.745	1,05%	18,20	18,10	18,515	18,29
21/09/2023	205.868	-1,63%	18,25	17,93	18,31	18,10
20/09/2023	330.110	-0,05%	19,08	18,39	19,28	18,40
19/09/2023	251.683	-1,02%	18,59	18,1228	18,75	18,41
18/09/2023	301.958	1,81%	18,40	18,16	18,77	18,60
15/09/2023	364.359	0,94%	18,13	17,85	18,32	18,27
14/09/2023	154.651	2,20%	17,98	17,81	18,18	18,10
13/09/2023	218.953	-0,62%	17,85	17,6375	18,05	17,71
12/09/2023	194.637	-0,56%	17,72	17,71	18,08	17,82
11/09/2023	244.965	1,88%	17,77	17,685	18,04	17,92
08/09/2023	233.112	-0,90%	17,66	17,43	17,77	17,59
07/09/2023	297.128	1,31%	17,56	17,44	17,94	17,75
06/09/2023	260.896	-0,23%	17,61	17,22	17,71	17,52
05/09/2023	359.937	-3,89%	17,95	17,56	18,011	17,56
04/09/2023	216.514	1,05%	18,295	18,06	18,50	18,27
01/09/2023	216.514	1,05%	18,295	18,06	18,50	18,27
31/08/2023	307.123	-3,88%	18,58	18,01	18,63	18,08
30/08/2023	202.341	1,90%	18,58	18,36	18,945	18,81
29/08/2023	264.472	0,00%	18,49	18,41	18,71	18,46
28/08/2023	257.214	-2,64%	18,97	18,29	19,16	18,46
25/08/2023	169.935	-0,99%	18,94	18,65	19,15	18,96
24/08/2023	180.936	1,43%	18,76	18,70	19,19	19,15
23/08/2023	129.748	1,34%	18,60	18,4917	18,90	18,88
22/08/2023	99.759	-0,96%	18,915	18,43	19,00	18,63
21/08/2023	170.429	-2,13%	19,25	18,745	19,385	18,81
18/08/2023	178.516	1,43%	19,28	18,75	19,36	19,22
17/08/2023	285.350	-1,41%	19,28	18,935	19,40	18,95
16/08/2023	240.766	0,10%	19,36	19,12	19,545	19,22
15/08/2023	134.843	-0,98%	19,22	19,14	19,36	19,20
14/08/2023	212.557	0,00%	19,21	19,02	19,46	19,39
11/08/2023	152.538	-1,82%	19,54	19,33	19,67	19,39
10/08/2023	156.871	-0,60%	19,94	19,515	20,195	19,75
09/08/2023	141.723	0,10%	19,75	19,66	20,005	19,87
08/08/2023	249.438	-1,29%	19,76	19,685	20,25	19,85
07/08/2023	295.210	-0,40%	19,80	19,92	20,67	20,11
04/08/2023	339.175	2,80%	19,80	19,63	20,21	20,19
03/08/2023	497.573	-0,05%	19,38	18,75	19,62	19,64
02/08/2023	880.305	-10,36%	21,71	18,73	21,81	19,65
01/08/2023	244.742	-0,59%	21,88	21,63	22,13	21,92
31/07/2023	258.802	0,82%	21,89	21,69	22,05	22,05
28/07/2023	158.184	1,82%	21,68	21,59	22,03	21,87
27/07/2023	121.438	-2,36%	22,12	21,41	22,125	21,48
26/07/2023	211.931	3,38%	21,30	21,275	22,095	22,00
25/07/2023	138.671	1,67%	20,93	20,85	21,31	21,28
24/07/2023	173.460	-0,81%	21,11	20,88	21,265	20,93
21/07/2023	216.186	0,96%	20,97	20,83	21,11	21,10
20/07/2023	229.219	-2,52%	21,48	20,90	21,53	20,90
19/07/2023	2.154.871	3,68%	20,90	20,85	21,44	21,44
18/07/2023	509.808	2,02%	20,47	20,385	21,14	20,68
17/07/2023	192.463	-0,49%	20,29	20,26	20,60	20,27
14/07/2023	338.158	-2,26%	20,75	20,27	20,84	20,37
13/07/2023	396.071	-0,24%	20,90	20,70	21,1479	20,84
12/07/2023	795.974	-4,87%	21,58	20,62	22,16	20,89
11/07/2023	237.308	1,48%	21,58	21,52	22,16	21,96
10/07/2023	436.632	0,05%	21,31	21,34	21,84	21,64
07/07/2023	261.231	-0,69%	21,77	21,60	22,10	21,63
06/07/2023	274.484	-1,85%	21,975	21,53	22,01	21,78
05/07/2023	294.937	-2,89%	22,50	22,18	22,665	22,19
04/07/2023	189.196	0,79%	22,535	22,36	23,07	22,85
03/07/2023	189.196	0,79%	22,535	22,36	23,07	22,85
30/06/2023	401.562	-2,58%	23,46	22,63	23,7384	22,67
29/06/2023	432.086	3,75%	22,325	22,3765	23,28	23,27
28/06/2023	396.880	-0,09%	22,255	22,17	22,55	22,43
27/06/2023	729.513	4,57%	21,48	21,31	22,78	22,45
26/06/2023	511.857	1,95%	21,96	20,82	21,575	21,47
23/06/2023	1.050.228	-4,27%	21,96	20,88	21,925	21,06
22/06/2023	476.597	0,09%	21,89	21,675	22,22	22,00
21/06/2023	413.556	0,18%	21,71	21,66	22,12	21,98
20/06/2023	284.762	-1,83%	22,03	21,74	22,23	21,94
19/06/2023	425.038	0,05%	22,30	22,00	22,43	22,35
16/06/2023	425.038	0,05%	22,30	22,00	22,43	22,35
15/06/2023	259.631	2,43%	21,89	21,70	22,41	22,34
14/06/2023	289.551	-0,27%	21,97	21,82	22,24	21,81
13/06/2023	367.582	-0,05%	21,975	21,77	22,09	21,87
12/06/2023	288.947	0,00%	21,89	21,69	22,185	21,88
09/06/2023	351.694	-1,84%	22,08	21,515	22,17	21,88
08/06/2023	336.367	-1,68%	22,65	22,185	22,80	22,29
07/06/2023	361.226	3,94%	22,14	22,08	22,785	22,67
06/06/2023	288.092	0,18%	21,46	21,46	22,18	21,81
05/06/2023	399.510	-1,05%	21,87	21,58	22,09	21,77
02/06/2023	297.572	3,14%	21,48	21,25	22,131	22,00
01/06/2023	459.152	2,20%	20,75	20,61	21,45	21,33
31/05/2023	420.476	1,65%	20,61	20,505	21,07	20,87
30/05/2023	420.476	1,65%	20,61	20,505	21,07	20,90
29/05/2023	261.885	-0,39%	20,61	20,43	20,81	20,56
26/05/2023	261.885	-0,39%	20,61	20,43	20,81	20,56
25/05/2023	261.155	2,08%	20,28	20,38	20,76	20,64
24/05/2023	329.480	-1,13%	20,62	19,97	20,62	20,22
23/05/2023	289.657	2,30%	19,79	19,90	20,62	20,45