Xerox Holdings Corporation (XRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	769.038	0,00%	11,81	11,79	12,105	12,04
17/07/2024	769.038	1,26%	11,81	11,79	12,105	12,04
16/07/2024	1.321.544	6,73%	11,27	11,27	11,935	11,89
15/07/2024	1.410.543	4,21%	10,77	10,71	11,225	11,14
12/07/2024	787.130	-1,29%	10,97	10,66	11,055	10,69
11/07/2024	1.019.147	3,05%	10,72	10,65	10,99	10,83
10/07/2024	1.048.951	-2,23%	10,76	10,285	10,84	10,51
09/07/2024	1.134.664	-3,15%	11,05	10,70	11,05	10,75
08/07/2024	1.008.402	-1,86%	11,40	11,09	11,475	11,10
05/07/2024	1.090.945	-2,58%	11,58	11,14	11,62	11,31
04/07/2024	443.056	0,00%	11,78	11,585	11,82	11,61
03/07/2024	443.056	-1,02%	11,78	11,585	11,82	11,61
02/07/2024	735.613	1,56%	11,52	11,445	11,75	11,73
01/07/2024	729.692	-0,60%	11,68	11,53	11,90	11,55
28/06/2024	1.930.001	-5,53%	11,96	11,505	12,04	11,62
27/06/2024	593.962	-2,30%	12,66	12,26	12,715	12,30
26/06/2024	738.954	0,48%	12,53	12,46	12,68	12,59
25/06/2024	910.958	-4,13%	13,05	12,505	13,06	12,53
24/06/2024	732.821	-1,88%	13,32	13,055	13,40	13,07
21/06/2024	2.421.859	0,30%	13,32	13,22	13,58	13,32
20/06/2024	825.654	-1,85%	13,47	13,27	13,625	13,28
19/06/2024	692.077	0,00%	13,88	13,455	13,93	13,53
18/06/2024	692.077	-0,88%	13,88	13,455	13,93	13,53
17/06/2024	1.073.138	1,83%	13,68	13,405	13,91	13,90
14/06/2024	846.995	-0,94%	13,61	13,36	13,68	13,65
13/06/2024	874.145	-3,37%	14,78	13,73	14,195	13,78
12/06/2024	835.713	-0,70%	14,78	14,235	14,7967	14,26
11/06/2024	727.928	1,24%	14,04	14,2312	14,46	14,66
10/06/2024	775.114	1,69%	14,04	13,98	14,59	14,48
07/06/2024	547.795	1,07%	13,95	13,85	14,28	14,24
06/06/2024	533.608	2,32%	13,94	13,71	14,13	14,09
05/06/2024	970.066	-0,58%	13,94	13,76	14,25	13,77
04/06/2024	1.128.647	-0,07%	13,76	13,75	13,96	13,85
03/06/2024	828.750	-1,42%	14,18	13,80	14,185	13,86
31/05/2024	1.584.407	1,81%	13,70	13,6889	14,07	14,06
30/05/2024	1.272.722	1,99%	13,70	13,62	13,895	13,81
29/05/2024	446.771	-2,80%	13,99	13,525	13,78	13,54
28/05/2024	468.318	0,51%	13,99	13,89	14,04	13,93
27/05/2024	380.552	0,00%	13,92	13,73	13,96	13,86
24/05/2024	380.552	-0,50%	13,92	13,73	13,96	13,86
23/05/2024	933.660	-0,93%	14,02	13,65	14,00	13,80
22/05/2024	486.146	-0,57%	13,88	13,835	14,05	13,93
21/05/2024	616.075	0,57%	13,88	13,85	14,035	14,01
20/05/2024	648.095	-0,14%	13,98	13,85	14,025	13,93
17/05/2024	798.065	-0,54%	14,01	13,81	14,01	13,945
16/05/2024	723.302	-0,92%	14,07	13,925	14,115	14,02
15/05/2024	1.102.492	1,87%	14,07	13,95	14,24	14,15
14/05/2024	1.317.342	1,83%	13,80	13,69	13,96	13,89
13/05/2024	853.446	0,74%	13,70	13,525	13,77	13,64
10/05/2024	1.017.555	-0,51%	13,65	13,47	13,7191	13,54
09/05/2024	931.400	1,11%	13,42	13,41	13,67	13,61
08/05/2024	545.948	0,52%	13,53	13,23	13,48	13,46
07/05/2024	848.297	-0,67%	13,53	13,38	13,65	13,39
06/05/2024	1.106.949	0,90%	13,47	13,46	13,64	13,48
03/05/2024	1.143.376	-0,22%	13,61	13,315	13,73	13,36
02/05/2024	927.911	2,53%	13,20	13,20	13,53	13,39
01/05/2024	1.826.091	-1,73%	13,37	12,825	13,42	13,06
30/04/2024	2.330.070	-4,11%	14,02	13,28	13,8682	13,29
29/04/2024	2.092.321	-1,00%	14,02	13,8005	14,34	13,86
26/04/2024	1.420.365	-1,27%	14,16	13,97	14,3995	14,00
25/04/2024	1.863.474	-1,39%	14,21	14,08	14,48	14,18
24/04/2024	3.278.712	-2,58%	16,44	14,23	14,79	14,38
23/04/2024	7.395.486	-9,75%	16,44	14,035	15,20	14,8186
22/04/2024	1.490.251	-0,12%	16,44	16,3062	16,765	16,42
19/04/2024	930.876	1,61%	16,09	16,07	16,53	16,44
18/04/2024	1.168.836	-0,06%	16,38	16,16	16,55	16,18
17/04/2024	1.277.071	-0,12%	16,38	16,095	16,43	16,19
16/04/2024	973.370	-0,98%	16,84	16,07	16,48	16,21
15/04/2024	1.094.491	-2,85%	16,84	16,33	16,96	16,37
12/04/2024	1.293.116	-2,26%	17,18	16,765	17,18	16,85
11/04/2024	1.723.817	2,07%	17,18	16,89	17,305	17,24
10/04/2024	1.618.246	-3,10%	17,18	16,70	17,19	16,89
09/04/2024	1.330.291	1,16%	17,18	16,90	17,44	17,43
08/04/2024	1.705.370	-0,29%	17,50	17,14	17,7499	17,23
05/04/2024	669.895	-1,31%	18,16	17,22	17,53	17,28
04/04/2024	1.394.791	-2,12%	18,16	17,42	18,16	17,51
03/04/2024	1.401.778	0,68%	17,76	17,56	18,035	17,89
02/04/2024	2.852.005	-0,17%	17,73	17,595	17,85	17,77
01/04/2024	945.079	-0,56%	17,73	17,53	17,94	17,80
28/03/2024	1.174.646	0,85%	17,73	17,70	17,95	17,90
27/03/2024	1.183.597	1,89%	17,59	17,46	17,79	17,75
26/03/2024	1.483.751	0,97%	17,69	17,59	17,915	17,67
25/03/2024	1.125.286	2,82%	17,05	16,99	17,58	17,50
22/03/2024	806.292	-0,29%	17,20	16,99	17,29	17,02
21/03/2024	1.879.932	-1,27%	17,36	16,95	17,46	17,07
20/03/2024	1.991.216	2,79%	16,75	16,75	17,29	17,29
19/03/2024	1.041.760	2,13%	16,50	16,30	16,88	16,82
18/03/2024	1.064.649	0,18%	16,50	16,3211	16,82	16,47
15/03/2024	3.763.041	-0,96%	16,50	16,30	16,73	16,44
14/03/2024	2.034.285	-1,48%	16,88	16,37	16,88	16,60
13/03/2024	1.148.038	-0,36%	16,92	16,77	17,06	16,85
12/03/2024	2.055.389	0,24%	16,95	16,53	17,005	16,91
11/03/2024	1.636.864	1,02%	16,63	16,582	16,95	16,87
08/03/2024	2.295.074	-0,36%	16,86	16,64	17,10	16,70
07/03/2024	6.348.612	0,54%	18,90	16,545	17,245	16,76
06/03/2024	5.049.802	-11,28%	18,90	16,61	17,79	16,67
05/03/2024	713.543	-1,42%	18,90	18,67	19,11	18,79
04/03/2024	829.744	-1,19%	19,24	18,98	19,475	19,06
01/03/2024	830.098	3,43%	19,00	18,61	19,3389	19,29
29/02/2024	1.312.842	-0,59%	19,00	18,515	19,01	18,65