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 >
04/06/2025	287.965	0,76%	16,08	15,69	16,26	16,01
03/06/2025	339.599	4,54%	15,15	15,00	16,03	15,89
02/06/2025	346.674	-2,12%	15,39	14,75	15,39	15,20
30/05/2025	488.172	-1,40%	15,75	15,34	15,79	15,53
29/05/2025	364.991	1,61%	15,72	15,19	15,76	15,75
28/05/2025	263.287	-1,40%	15,75	15,445	15,75	15,50
27/05/2025	354.702	4,24%	15,46	15,25	15,805	15,72
23/05/2025	331.379	-1,11%	14,76	14,76	15,24	15,08
22/05/2025	433.970	0,00%	15,20	14,93	15,32	15,25
21/05/2025	415.206	-7,07%	16,02	15,205	16,075	15,25
20/05/2025	584.376	-2,55%	16,66	16,14	16,68	16,41
19/05/2025	331.022	-2,43%	16,77	16,54	16,89	16,84
16/05/2025	549.406	1,11%	17,13	16,85	17,42	17,26
15/05/2025	292.495	-0,41%	16,87	16,71	17,27	17,07
14/05/2025	653.076	3,13%	16,69	16,39	17,18	17,14
13/05/2025	575.094	2,85%	16,27	16,19	16,815	16,62
12/05/2025	739.022	11,68%	15,95	15,90	16,50	16,16
09/05/2025	540.755	0,28%	14,52	14,21	14,74	14,47
08/05/2025	764.335	11,09%	13,20	13,06	14,67	14,43
07/05/2025	733.188	-5,60%	13,61	12,69	13,93	12,99
06/05/2025	647.386	-4,18%	14,02	13,54	14,02	13,76
05/05/2025	363.241	-2,71%	14,42	14,30	14,75	14,36
02/05/2025	415.484	4,90%	14,48	14,375	15,02	14,76
01/05/2025	470.055	-0,14%	14,23	14,03	14,44	14,07
30/04/2025	547.733	2,85%	13,33	13,03	14,09	14,09
29/04/2025	462.646	0,29%	13,62	13,36	13,80	13,70
28/04/2025	343.019	1,34%	13,40	13,32	13,76	13,66
25/04/2025	289.843	-4,33%	13,74	13,34	13,84	13,48
24/04/2025	396.826	5,15%	13,24	13,15	14,195	14,09
23/04/2025	519.850	4,85%	13,35	13,35	14,07	13,40
22/04/2025	787.927	1,59%	12,67	12,20	12,89	12,78
21/04/2025	1.352.734	-4,98%	12,97	12,19	13,03	12,58
17/04/2025	358.486	2,56%	12,96	12,96	13,325	13,24
16/04/2025	329.229	-4,58%	13,51	12,70	13,51	12,91
15/04/2025	292.182	-3,29%	13,90	13,46	14,27	13,53
14/04/2025	339.105	2,27%	14,06	13,56	14,16	13,99
11/04/2025	462.056	-2,77%	13,93	12,85	13,93	13,68
10/04/2025	529.940	-5,82%	14,38	13,61	14,59	14,07
09/04/2025	906.585	15,46%	12,75	12,39	15,09	14,94
08/04/2025	591.573	-8,94%	15,09	12,755	15,09	12,94
07/04/2025	738.135	-1,86%	13,92	13,34	15,40	14,21
04/04/2025	871.878	-8,18%	14,71	13,78	15,20	14,48
03/04/2025	835.722	-19,34%	18,39	15,67	18,39	15,77
02/04/2025	335.026	3,33%	18,59	18,59	19,65	19,55
01/04/2025	307.241	-0,94%	18,90	18,59	19,13	18,92
31/03/2025	565.969	1,27%	18,62	18,56	19,11	19,10
28/03/2025	273.827	-2,53%	19,37	18,70	19,37	18,86
27/03/2025	312.530	1,57%	18,90	18,86	19,42	19,35
26/03/2025	392.655	-0,31%	19,00	18,73	19,16	19,05
25/03/2025	334.287	0,42%	19,10	18,87	19,38	19,11
24/03/2025	423.893	2,37%	19,04	18,85	19,27	19,03
21/03/2025	1.651.578	-1,85%	18,65	18,35	18,90	18,59
20/03/2025	462.400	0,74%	18,50	18,50	19,15	18,94
19/03/2025	371.946	0,53%	18,69	18,44	18,85	18,80
18/03/2025	372.408	-0,80%	18,77	18,43	18,88	18,70
17/03/2025	302.607	2,11%	18,30	18,30	18,92	18,85
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