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
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
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