Xerox Holdings Corporation (XRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	510.453	-0,21%	18,68	18,62	19,03	18,76
27/02/2024	882.288	-0,11%	18,90	18,52	19,03	18,80
26/02/2024	879.031	1,84%	18,42	18,42	18,99	18,82
23/02/2024	843.460	-1,28%	18,68	18,425	18,755	18,48
22/02/2024	760.013	0,59%	18,68	18,555	19,028	18,72
21/02/2024	767.902	-1,06%	18,59	18,40	18,72	18,61
20/02/2024	629.887	1,18%	18,81	18,27	18,81	18,81
19/02/2024	437.504	0,00%	18,81	18,54	18,83	18,59
16/02/2024	437.504	1,75%	18,81	18,54	18,83	18,59
15/02/2024	767.256	3,45%	18,25	18,445	18,92	18,90
14/02/2024	701.547	1,50%	18,25	17,95	18,39	18,27
13/02/2024	884.535	-4,00%	18,25	17,8185	18,28	18,00
12/02/2024	778.549	1,46%	18,49	18,49	18,815	18,75
09/02/2024	726.888	0,00%	18,50	18,26	18,62	18,48
08/02/2024	1.143.056	2,78%	17,93	17,685	18,52	18,48
07/02/2024	824.421	-2,71%	18,47	17,89	18,48	17,98
06/02/2024	974.170	3,88%	17,80	17,80	18,66	18,48
05/02/2024	753.836	-2,52%	17,97	17,68	18,04	17,79
02/02/2024	802.119	-1,56%	18,28	17,83	18,39	18,25
01/02/2024	929.291	0,43%	18,58	18,28	18,705	18,54
31/01/2024	1.233.455	-3,10%	18,97	18,41	19,25	18,46
30/01/2024	1.546.407	-2,86%	19,60	18,935	19,78	19,05
29/01/2024	1.388.628	2,89%	18,17	18,807	19,62	19,60
26/01/2024	3.048.867	4,96%	18,17	18,16	19,14	19,05
25/01/2024	5.351.081	10,40%	15,35	15,32	18,83	18,15
24/01/2024	1.347.121	-1,20%	16,79	16,43	16,88	16,44
23/01/2024	1.669.403	0,06%	16,19	16,52	16,89	16,64
22/01/2024	1.637.913	3,36%	16,19	16,19	16,76	16,63
19/01/2024	892.193	1,58%	15,95	15,725	16,155	16,09
18/01/2024	729.647	1,41%	15,74	15,55	15,86	15,84
17/01/2024	783.439	-2,98%	15,91	15,50	15,87	15,62
16/01/2024	787.457	0,25%	15,91	15,74	16,23	16,10
15/01/2024	944.247	-0,06%	16,13	15,91	16,30	16,06
12/01/2024	944.247	-0,06%	16,13	15,91	16,30	16,06
11/01/2024	764.768	-0,99%	16,13	15,66	16,13	16,07
10/01/2024	1.090.632	-0,12%	16,17	15,95	16,295	16,23
09/01/2024	875.303	-2,05%	16,31	16,23	16,585	16,25
08/01/2024	1.165.138	1,65%	16,32	16,30	16,855	16,59
05/01/2024	1.065.135	-1,51%	16,41	16,258	16,7803	16,32
04/01/2024	1.498.679	4,61%	15,96	15,85	16,71	16,57
03/01/2024	2.761.622	-12,15%	17,69	15,685	17,69	15,84
02/01/2024	1.155.736	-1,64%	18,61	17,88	18,195	18,03
29/12/2023	1.097.191	-1,35%	18,61	18,13	18,61	18,33
28/12/2023	537.889	-0,59%	18,61	18,515	18,68	18,58
27/12/2023	729.021	0,69%	18,91	18,815	18,995	18,94
26/12/2023	785.769	0,59%	18,71	18,61	18,945	18,81
22/12/2023	599.060	-0,37%	18,84	18,56	18,90	18,70
21/12/2023	1.007.783	2,62%	18,51	18,33	18,77	18,77
20/12/2023	1.362.203	-0,98%	18,08	18,26	18,625	18,29
19/12/2023	956.138	2,38%	18,08	18,08	18,66	18,47
18/12/2023	2.422.885	-1,37%	17,54	17,85	18,6089	18,04
15/12/2023	2.992.318	4,04%	17,54	17,40	18,295	18,29
14/12/2023	2.868.856	5,21%	16,96	16,95	17,865	17,58
13/12/2023	1.383.184	6,37%	15,58	15,57	16,715	16,71
12/12/2023	1.744.429	3,56%	15,14	15,11	15,822	15,71
11/12/2023	1.483.106	0,86%	14,57	15,0892	15,405	15,17
08/12/2023	1.095.761	2,94%	14,57	14,52	15,065	15,04
07/12/2023	1.327.859	3,69%	14,20	14,185	14,685	14,61
06/12/2023	810.031	0,14%	14,23	13,99	14,30	14,09
05/12/2023	1.027.165	0,43%	14,07	13,77	14,10	14,07
04/12/2023	902.208	-1,13%	14,07	13,92	14,20	14,01
01/12/2023	866.419	1,29%	13,94	13,60	14,215	14,17
30/11/2023	944.869	-0,36%	14,05	13,95	14,085	13,99
29/11/2023	1.069.706	2,26%	13,89	13,88	14,15	14,04
28/11/2023	846.956	0,15%	13,67	13,56	13,74	13,73
27/11/2023	722.651	-0,87%	13,72	13,555	13,79	13,71
24/11/2023	287.616	1,47%	13,56	13,61	13,86	13,83
23/11/2023	889.617	0,52%	13,56	13,505	13,865	13,63
22/11/2023	742.479	0,52%	13,56	13,505	13,865	13,63
21/11/2023	572.395	-0,44%	13,56	13,41	13,64	13,56
20/11/2023	826.267	-1,09%	13,75	13,56	13,75	13,62
17/11/2023	1.138.497	1,40%	13,75	13,60	13,785	13,77
16/11/2023	631.540	-1,38%	13,74	13,465	13,76	13,58
15/11/2023	1.304.759	0,00%	13,76	13,61	14,065	13,77
14/11/2023	947.574	4,08%	13,70	13,59	13,81	13,77
13/11/2023	966.635	-0,97%	13,30	13,15	13,33	13,23
10/11/2023	665.881	2,06%	13,14	13,095	13,40	13,36
09/11/2023	889.842	-1,58%	13,37	13,025	13,37	13,09
08/11/2023	1.151.878	-1,34%	13,61	13,19	13,52	13,30
07/11/2023	1.112.946	-1,61%	14,05	13,38	13,6486	13,48
06/11/2023	1.060.749	-2,07%	14,05	13,59	14,09	13,70
03/11/2023	1.594.637	3,71%	13,21	13,21	14,06	13,99
02/11/2023	1.728.729	3,14%	12,87	12,82	13,51	13,49
01/11/2023	1.658.233	1,87%	12,87	12,82	13,15	13,08
31/10/2023	1.948.719	4,65%	12,27	12,245	12,945	12,84
30/10/2023	1.107.604	0,66%	12,29	12,17	12,46	12,27
27/10/2023	638.191	-0,20%	12,30	12,145	12,35	12,215
26/10/2023	1.700.014	1,20%	12,10	12,10	12,53	12,24
25/10/2023	2.110.749	-3,82%	12,62	12,06	13,068	12,08
24/10/2023	4.197.854	-6,83%	13,75	12,13	13,88	12,56
23/10/2023	1.322.725	-1,89%	13,75	13,48	13,835	13,48
20/10/2023	952.829	-2,00%	14,06	13,74	14,15	13,74
19/10/2023	1.115.074	-2,16%	14,30	14,005	14,42	14,02
18/10/2023	582.693	-1,72%	14,38	14,26	14,525	14,33
17/10/2023	766.010	1,11%	14,31	14,31	14,66	14,58
16/10/2023	1.090.084	0,77%	14,95	14,33	14,605	14,42
13/10/2023	879.726	-1,11%	14,95	14,20	14,615	14,31
12/10/2023	904.134	-3,53%	14,95	14,41	14,96	14,47
11/10/2023	892.416	0,07%	14,99	14,915	15,11	15,00
10/10/2023	1.082.310	-0,93%	14,98	14,945	15,295	14,99