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
23/10/2024	254.173	-2,04%	28,67	27,97	28,92	28,33
22/10/2024	168.315	-0,10%	28,89	28,63	29,11	28,92
21/10/2024	345.432	-0,89%	29,18	28,91	29,18	28,95
18/10/2024	574.595	-0,27%	29,30	29,14	29,78	29,21
17/10/2024	335.365	-1,05%	29,35	28,91	29,60	29,29
16/10/2024	250.705	1,47%	29,73	29,53	30,02	29,60
15/10/2024	459.779	-1,65%	29,65	29,12	29,81	29,17
14/10/2024	279.862	-0,74%	29,82	29,30	29,82	29,66
11/10/2024	482.819	6,49%	28,12	28,12	29,91	29,88
10/10/2024	531.689	0,47%	27,73	27,48	28,06	28,06
09/10/2024	341.565	1,12%	27,53	27,53	28,31	27,93
08/10/2024	162.364	1,54%	27,29	27,28	27,81	27,62
07/10/2024	243.624	-0,04%	26,98	26,96	27,38	27,20
04/10/2024	238.936	0,52%	27,61	26,88	27,61	27,21
03/10/2024	368.842	-0,55%	26,99	26,79	27,34	27,07
02/10/2024	273.832	0,48%	26,95	26,73	27,38	27,22
01/10/2024	664.313	-3,25%	27,88	26,80	27,88	27,09
30/09/2024	457.226	1,71%	27,50	27,49	28,20	28,00
27/09/2024	3.236.992	1,03%	27,57	27,43	28,14	27,53
26/09/2024	477.351	-2,26%	27,75	27,21	28,25	27,25
25/09/2024	615.369	2,88%	27,23	27,14	28,10	27,88
24/09/2024	492.908	1,61%	26,71	26,61	27,30	27,10
23/09/2024	569.859	2,77%	26,17	25,95	26,85	26,67
20/09/2024	1.657.334	-4,24%	26,98	25,83	26,98	25,95
19/09/2024	452.038	4,03%	26,45	26,18	27,52	27,10
18/09/2024	604.392	0,62%	25,87	25,70	26,33	26,05
17/09/2024	445.646	0,23%	26,02	25,59	26,19	25,89
16/09/2024	654.302	0,51%	25,58	25,17	25,90	25,83
13/09/2024	532.037	0,59%	25,83	25,13	25,83	25,70
12/09/2024	2.360.985	-0,08%	25,61	24,84	25,73	25,55
11/09/2024	678.474	-1,65%	25,68	24,67	25,75	25,57
10/09/2024	2.528.876	-4,52%	26,59	25,80	26,80	26,00
09/09/2024	431.299	1,91%	26,50	26,00	27,59	27,23
06/09/2024	202.939	-1,98%	27,25	26,48	27,25	26,72
05/09/2024	159.628	-3,26%	28,25	27,14	28,48	27,26
04/09/2024	247.470	-0,98%	28,42	27,74	28,80	28,18
03/09/2024	222.897	0,00%	28,13	27,77	28,48	28,46
30/08/2024	287.730	0,35%	28,61	28,18	28,75	28,46
29/08/2024	128.041	-0,74%	28,62	28,32	28,82	28,36
28/08/2024	185.700	-0,66%	28,86	28,52	29,21	28,57
27/08/2024	132.133	-2,67%	29,39	28,68	29,39	28,76
26/08/2024	142.893	-0,03%	29,81	29,54	30,02	29,55
23/08/2024	176.520	3,76%	28,72	28,60	29,71	29,56
22/08/2024	126.724	-1,45%	29,00	28,29	29,00	28,49
21/08/2024	169.652	1,65%	28,87	28,52	28,95	28,91
20/08/2024	201.625	-3,00%	29,14	28,39	29,14	28,44
19/08/2024	151.210	1,00%	28,93	28,80	29,83	29,32
16/08/2024	226.494	1,29%	28,42	28,42	29,44	29,03
15/08/2024	301.732	4,18%	28,36	28,17	28,95	28,66
14/08/2024	189.629	0,88%	27,41	26,95	27,56	27,51
13/08/2024	207.078	-3,06%	27,86	26,97	28,28	27,27
12/08/2024	183.473	-2,05%	28,86	27,85	28,86	28,13
09/08/2024	283.881	-0,45%	28,73	28,20	28,88	28,72
08/08/2024	336.304	-0,89%	29,66	28,83	30,00	28,85
07/08/2024	367.987	-2,48%	28,41	27,68	29,31	29,11
06/08/2024	327.523	2,58%	29,04	29,04	30,58	29,85
05/08/2024	377.924	-1,59%	28,15	27,67	29,46	29,10
02/08/2024	276.249	-5,22%	29,98	29,15	30,06	29,57
01/08/2024	279.273	-1,61%	31,93	30,82	32,63	31,20
31/07/2024	275.147	-0,60%	31,87	31,31	32,78	31,71
30/07/2024	214.333	2,31%	31,41	31,41	32,29	31,90
29/07/2024	181.377	0,06%	31,30	31,04	32,11	31,18
26/07/2024	351.185	2,33%	30,87	30,87	31,60	31,16
25/07/2024	292.090	4,17%	29,32	29,32	30,93	30,45
24/07/2024	170.175	-1,48%	29,42	29,11	29,73	29,23
23/07/2024	202.286	-1,23%	29,76	29,40	30,29	29,67
22/07/2024	354.823	0,47%	30,38	29,65	30,48	30,04
19/07/2024	443.916	1,56%	29,51	29,18	30,00	29,90
18/07/2024	239.686	-1,57%	29,60	29,19	30,35	29,44
17/07/2024	281.476	0,27%	29,30	29,05	30,19	29,91
16/07/2024	387.103	1,50%	29,75	29,71	30,66	29,83
15/07/2024	629.572	8,45%	27,41	27,39	29,46	29,39
12/07/2024	374.898	-0,29%	27,52	27,01	28,36	27,10
11/07/2024	290.487	2,45%	27,27	26,84	27,46	27,18
10/07/2024	256.751	-0,82%	26,63	26,40	26,89	26,53
09/07/2024	195.541	-1,44%	27,20	26,70	27,24	26,75
08/07/2024	185.944	1,38%	26,74	26,58	27,27	27,14