BiG | O banco que entende os seus valores.

RXO Inc (RXO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
14/03/2025	341.892	1,21%	18,50	17,85	18,515	18,46
13/03/2025	421.385	0,94%	18,66	18,01	18,85	18,24
12/03/2025	515.671	2,38%	17,83	17,51	18,45	18,07
11/03/2025	631.655	-8,17%	19,47	17,60	19,47	17,65
10/03/2025	513.967	-2,98%	19,46	18,84	19,58	19,22
07/03/2025	424.143	-3,03%	20,18	19,48	20,23	19,81
06/03/2025	516.355	0,00%	20,18	19,77	20,58	20,43
05/03/2025	589.318	1,59%	20,28	19,57	20,49	20,43
04/03/2025	409.953	-0,79%	19,97	19,31	20,455	20,11
03/03/2025	585.276	-0,98%	20,49	19,97	20,69	20,27
28/02/2025	796.700	2,81%	19,99	19,97	20,48	20,47
27/02/2025	365.144	0,30%	19,87	19,67	20,11	19,91
26/02/2025	266.848	-0,40%	19,83	19,68	20,13	19,85
25/02/2025	498.749	1,42%	19,73	19,51	20,09	19,93
24/02/2025	423.223	-2,43%	20,12	19,64	20,21	19,65
21/02/2025	611.431	-3,87%	21,13	19,41	21,13	20,14
20/02/2025	537.434	-3,23%	21,55	20,50	21,60	20,95
19/02/2025	362.258	-1,99%	21,88	21,31	21,96	21,65
18/02/2025	537.048	2,41%	21,62	21,51	22,17	22,09
17/02/2025	347.964	0,00%	21,03	20,85	21,64	21,57
14/02/2025	347.964	3,01%	21,03	20,85	21,64	21,57
13/02/2025	367.443	5,44%	20,03	19,94	20,99	20,94
12/02/2025	422.122	-4,89%	20,33	19,86	20,59	19,86
11/02/2025	335.211	-2,84%	21,31	20,485	21,46	20,88
10/02/2025	449.441	4,78%	20,69	20,465	21,51	21,49
07/02/2025	616.128	-4,47%	21,46	20,31	21,46	20,51
06/02/2025	677.898	-0,09%	21,51	20,665	21,56	21,47
05/02/2025	873.133	-14,92%	25,00	20,52	25,00	21,49
04/02/2025	399.016	2,52%	24,62	24,62	25,50	25,26
03/02/2025	400.810	-3,94%	25,13	24,58	25,39	24,64
31/01/2025	320.096	-0,39%	25,83	25,47	26,28	25,65
30/01/2025	199.659	-0,58%	25,88	25,54	26,04	25,75
29/01/2025	282.014	-0,35%	25,89	25,80	26,44	25,90
28/01/2025	556.072	-3,06%	26,70	25,91	26,91	25,99
27/01/2025	291.165	3,67%	25,96	25,90	26,915	26,81
24/01/2025	386.915	-1,26%	26,09	25,78	26,14	25,86
23/01/2025	309.202	1,39%	26,06	25,80	26,30	26,19
22/01/2025	236.269	-0,19%	25,94	25,69	26,15	25,83
21/01/2025	281.850	2,66%	25,42	25,29	25,89	25,88
20/01/2025	441.477	0,00%	25,92	25,08	25,92	25,21
17/01/2025	441.477	-1,41%	25,92	25,08	25,92	25,21
16/01/2025	267.078	1,15%	25,31	25,16	25,64	25,57
15/01/2025	333.036	1,20%	25,69	24,86	25,87	25,28
14/01/2025	223.272	0,77%	25,04	24,61	25,20	24,98
13/01/2025	284.908	2,14%	23,92	23,65	24,79	24,79
10/01/2025	356.393	-3,69%	24,57	24,14	24,78	24,27
09/01/2025	298.796	0,00%	25,10	24,63	25,34	25,20
08/01/2025	260.482	-0,40%	25,02	24,80	25,33	25,20
07/01/2025	352.483	-1,67%	25,72	24,89	25,72	25,30
06/01/2025	349.288	2,22%	25,40	25,40	26,05	25,73
03/01/2025	281.791	6,34%	23,69	23,58	25,24	25,17
02/01/2025	245.470	-0,71%	24,18	23,64	24,20	23,67
31/12/2024	299.494	-1,08%	24,29	23,77	24,53	23,84
30/12/2024	229.258	-1,07%	24,16	23,86	24,36	24,10
27/12/2024	295.744	0,95%	23,89	23,79	24,36	24,36
26/12/2024	247.013	0,67%	23,67	23,45	24,17	24,13
24/12/2024	116.203	2,17%	23,50	23,50	24,06	23,97
23/12/2024	709.880	-6,16%	24,48	23,44	24,79	23,46
20/12/2024	3.948.377	0,68%	24,73	23,81	25,15	25,00
19/12/2024	953.043	-1,19%	25,29	24,02	25,47	24,83
18/12/2024	703.995	-5,17%	26,57	24,91	27,18	25,13
17/12/2024	587.030	-2,50%	26,94	26,47	27,20	26,50
16/12/2024	624.806	-0,40%	27,33	26,84	27,44	27,18
13/12/2024	303.456	-3,47%	28,22	27,26	28,58	27,29
12/12/2024	280.442	-2,08%	28,78	28,11	28,92	28,27
11/12/2024	276.052	1,80%	28,75	28,42	29,50	28,87
10/12/2024	284.645	-0,91%	28,63	28,10	28,82	28,36
09/12/2024	290.957	0,25%	29,00	28,12	29,25	28,62
06/12/2024	253.386	0,67%	28,71	28,08	29,08	28,55
05/12/2024	227.690	-3,24%	29,34	28,30	29,42	28,36
04/12/2024	261.814	0,96%	28,94	28,94	29,50	29,31
03/12/2024	215.299	-3,33%	30,00	29,01	30,00	29,03
02/12/2024	230.197	-0,40%	30,40	29,59	30,40	30,03
29/11/2024	180.523	0,87%	29,99	29,84	30,30	30,15
28/11/2024	322.723	0,00%	31,00	29,87	31,105	29,89
27/11/2024	250.460	-3,21%	31,00	29,87	31,00	29,89
26/11/2024	276.254	1,51%	30,62	30,32	30,94	30,88
25/11/2024	606.382	7,26%	28,73	28,73	30,54	30,42
22/11/2024	224.303	1,61%	28,10	28,09	28,54	28,36
21/11/2024	204.967	1,34%	27,80	27,73	28,23	27,91
20/11/2024	210.717	0,44%	27,47	27,14	27,55	27,54
19/11/2024	177.883	1,11%	26,82	26,79	27,52	27,42
18/11/2024	191.985	-0,48%	27,42	26,91	27,56	27,12
15/11/2024	301.084	-0,87%	28,10	26,85	28,10	27,25
14/11/2024	186.469	-1,26%	27,93	27,37	27,93	27,49
13/11/2024	259.638	0,14%	27,82	27,52	28,19	27,84
12/11/2024	348.024	-5,47%	28,87	27,63	29,03	27,80
11/11/2024	406.979	-1,28%	29,80	29,37	30,47	29,41
08/11/2024	552.585	3,76%	28,26	28,26	29,97	29,79
07/11/2024	468.586	-10,00%	29,08	28,57	30,41	28,71
06/11/2024	458.786	13,12%	30,31	30,31	31,98	31,90
05/11/2024	285.433	0,89%	27,82	27,82	28,31	28,20
04/11/2024	236.133	0,07%	27,73	27,62	28,49	27,95
01/11/2024	240.887	-0,92%	28,38	27,91	28,60	27,93
31/10/2024	312.278	-2,99%	28,84	28,18	29,10	28,19
30/10/2024	236.369	1,25%	28,60	28,56	29,49	29,06
29/10/2024	217.472	-0,28%	28,47	28,47	28,86	28,70
28/10/2024	282.171	2,20%	28,31	28,31	28,92	28,78
25/10/2024	212.567	0,36%	28,29	28,14	28,57	28,16
24/10/2024	400.473	-0,95%	28,40	28,01	28,58	28,06