RXO Inc (RXO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
22/05/2023	422.250	0,25%	19,96	19,8531	20,40	19,99
19/05/2023	284.612	-0,20%	20,01	19,78	20,02	19,94
18/05/2023	310.795	2,10%	19,62	19,525	20,04	19,98
17/05/2023	184.515	2,19%	19,35	19,09	19,68	19,57
16/05/2023	202.055	-0,26%	19,10	18,7805	19,25	19,15
15/05/2023	193.612	1,70%	18,82	18,73	19,32	19,20
12/05/2023	220.584	-2,83%	19,63	18,85	19,64	18,88
11/05/2023	206.140	0,99%	19,37	18,98	19,46	19,43
10/05/2023	312.614	0,58%	19,31	18,88	19,375	19,24
09/05/2023	268.582	-1,14%	19,16	18,96	19,62	19,13
08/05/2023	347.152	-0,51%	19,34	18,95	19,565	19,35
05/05/2023	380.666	1,94%	19,20	19,06	19,54	19,45
04/05/2023	342.333	-2,35%	19,29	18,75	19,60	19,08
03/05/2023	678.808	5,97%	18,94	18,90	20,54	19,54
02/05/2023	405.461	-0,27%	18,41	18,12	18,53	18,44
01/05/2023	298.809	2,21%	18,14	18,10	18,62	18,49
28/04/2023	592.800	2,67%	18,18	17,7599	18,34	18,09
27/04/2023	355.428	-0,06%	17,51	17,445	17,80	17,32
26/04/2023	443.890	-4,36%	18,16	17,145	18,225	17,33
25/04/2023	297.888	-4,13%	18,66	18,03	18,81	18,12
24/04/2023	566.185	1,40%	18,54	18,51	19,14	18,90
21/04/2023	1.513.166	-0,37%	18,86	18,55	19,04	18,64
20/04/2023	2.110.581	1,14%	18,66	18,52	19,06	18,71
19/04/2023	1.618.799	-0,75%	18,52	18,35	18,775	18,50
18/04/2023	305.199	-0,05%	18,66	18,425	18,90	18,64
17/04/2023	261.405	-1,27%	18,88	18,40	19,24	18,65
14/04/2023	254.280	0,27%	18,91	18,63	19,00	18,89
13/04/2023	419.493	-2,13%	19,20	18,71	19,32	18,84
12/04/2023	361.645	1,16%	19,00	18,66	19,435	19,25
11/04/2023	2.747.609	1,87%	18,80	18,60	19,27	19,03
10/04/2023	724.457	1,97%	18,20	18,20	18,88	18,68
06/04/2023	519.776	-0,38%	18,39	18,14	18,67	18,32
05/04/2023	436.700	-1,76%	18,81	18,05	18,889	18,39
04/04/2023	229.670	-4,83%	19,51	18,6306	19,57	18,72
03/04/2023	182.503	0,15%	19,66	19,39	19,92	19,67
31/03/2023	226.105	1,71%	19,40	19,445	19,96	19,64
30/03/2023	145.852	-0,36%	19,44	19,25	19,67	19,31
29/03/2023	176.541	0,52%	19,35	19,195	19,60	19,38
28/03/2023	217.734	3,21%	18,66	18,53	19,34	19,28
27/03/2023	270.547	0,32%	18,755	18,64	19,05	18,68
24/03/2023	184.433	-1,59%	19,34	18,255	18,72	18,62
23/03/2023	232.109	-1,20%	19,34	18,715	19,32	18,92
22/03/2023	352.282	0,11%	19,32	19,02	19,66	19,15
21/03/2023	485.203	-0,57%	19,43	18,8588	19,68	19,13
20/03/2023	332.704	-1,54%	19,57	18,97	19,76	19,24
17/03/2023	495.640	-2,25%	19,87	19,51	20,30	19,54
16/03/2023	358.254	2,04%	19,49	19,40	20,00	19,99
15/03/2023	393.852	-0,66%	19,47	19,26	19,87	19,59
14/03/2023	412.862	-0,15%	19,93	19,435	20,56	19,72
13/03/2023	420.097	-1,84%	19,93	19,22	20,11	19,75
10/03/2023	326.351	-3,32%	20,62	20,12	20,81	20,12
09/03/2023	364.446	0,73%	20,65	20,65	21,23	20,81
08/03/2023	185.217	-0,10%	20,62	20,365	20,77	20,66
07/03/2023	266.678	0,44%	20,54	20,39	21,015	20,68
06/03/2023	320.419	-2,28%	21,03	20,49	21,21	20,59
03/03/2023	292.719	0,91%	20,89	20,59	21,10	21,07
02/03/2023	381.455	3,26%	20,15	19,985	20,95	20,88
01/03/2023	617.577	-1,70%	20,43	20,13	20,73	20,22
28/02/2023	560.102	0,74%	20,45	20,29	20,78	20,57
27/02/2023	477.661	0,64%	20,305	20,285	20,825	20,42
24/02/2023	266.997	-1,55%	20,19	20,0208	20,50	20,29
23/02/2023	253.528	1,23%	20,58	20,40	20,72	20,61
22/02/2023	305.534	-0,44%	20,50	20,32	20,79	20,36
21/02/2023	358.510	-3,08%	20,77	20,30	20,88	20,45
20/02/2023	298.372	1,20%	20,80	20,72	21,195	21,10
17/02/2023	298.372	1,20%	20,80	20,72	21,195	21,10
16/02/2023	445.579	-0,86%	20,72	20,26	21,085	20,85
15/02/2023	510.775	-2,82%	21,53	20,99	21,845	21,03
14/02/2023	445.536	2,37%	21,00	20,7476	21,84	21,64
13/02/2023	359.219	0,86%	20,71	20,57	21,43	21,14
10/02/2023	558.174	-0,14%	20,81	20,335	20,988	20,96
09/02/2023	778.148	-4,46%	22,00	20,91	22,11	20,99
08/02/2023	784.153	8,60%	20,05	20,04	22,045	21,97
07/02/2023	650.763	0,95%	20,15	19,74	20,35	20,23
06/02/2023	1.018.263	-1,77%	20,36	19,95	20,65	20,04
03/02/2023	743.741	1,54%	19,81	19,63	20,545	20,3996
02/02/2023	605.061	4,26%	19,47	19,3051	20,37	20,09
01/02/2023	648.793	5,19%	18,16	18,39	19,49	19,27
31/01/2023	350.112	4,33%	17,74	17,44	18,33	18,32
30/01/2023	1.083.774	-2,77%	17,88	17,36	18,04	17,56
27/01/2023	408.546	2,50%	17,65	17,57	18,09	18,06
26/01/2023	701.729	0,80%	17,54	17,245	17,62	17,62
25/01/2023	385.549	0,40%	17,21	17,11	17,505	17,48
24/01/2023	565.371	1,58%	17,16	17,09	17,59	17,41
23/01/2023	911.517	1,36%	16,77	16,799	17,43	17,14
20/01/2023	407.008	1,02%	16,70	16,62	16,96	16,91
19/01/2023	391.785	-1,36%	16,77	16,66	17,03	16,74
18/01/2023	851.376	0,12%	17,045	16,75	17,40	16,97
17/01/2023	455.973	-0,94%	16,92	16,81	17,1001	16,95
16/01/2023	313.514	2,39%	16,60	16,50	17,15	17,11
13/01/2023	313.514	2,39%	16,60	16,50	17,15	17,11
12/01/2023	371.614	1,03%	16,51	16,40	16,99	16,71
11/01/2023	916.168	-2,71%	16,60	16,385	16,76	16,54
10/01/2023	529.913	3,03%	16,575	16,50	17,01	17,00
09/01/2023	741.341	-2,19%	16,63	16,50	17,15	16,50
06/01/2023	405.897	2,24%	16,55	16,36	17,069	16,87
05/01/2023	999.929	-2,94%	16,92	16,35	17,005	16,50
04/01/2023	4.348.523	-1,16%	17,27	16,92	17,635	17,00
03/01/2023	1.457.956	0,00%	17,34	16,87	17,78	17,20
02/01/2023	545.694	-3,79%	17,61	17,05	17,62	17,02