Xerox Holdings Corporation (XRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	754.098	0,33%	14,98	14,825	15,27	15,13
06-10-2023	1.270.950	-1,57%	15,27	15,05	15,42	15,08
05-10-2023	899.990	-0,71%	15,19	15,16	15,48	15,32
04-10-2023	906.590	1,31%	15,22	15,125	15,605	15,43
03-10-2023	1.106.863	-1,81%	15,40	15,21	15,67	15,23
02-10-2023	1.329.940	-1,15%	15,66	15,48	15,78	15,51
29-09-2023	1.142.916	-2,00%	16,01	15,68	16,24	15,69
28-09-2023	1.739.012	2,69%	16,05	15,32	16,20	16,01
27-09-2023	692.631	-0,25%	16,05	15,78	16,11	15,84
26-09-2023	973.822	-0,06%	15,85	15,7538	16,01	15,88
25-09-2023	563.597	-1,24%	16,00	15,8725	16,17	15,89
22-09-2023	617.121	-1,53%	16,31	16,045	16,42	16,09
21-09-2023	829.195	0,74%	16,20	16,16	16,53	16,34
20-09-2023	730.718	0,87%	16,19	16,1713	16,535	16,22
19-09-2023	782.285	1,90%	16,01	15,85	16,225	16,08
18-09-2023	1.034.051	-1,74%	16,01	15,42	16,035	15,78
15-09-2023	10.654.439	0,00%	15,99	15,90	16,28	16,06
14-09-2023	764.696	2,75%	15,75	15,71	16,0787	16,06
13-09-2023	1.417.989	-3,64%	16,30	15,505	16,39	15,63
12-09-2023	1.098.824	-3,62%	16,78	16,205	16,87	16,22
11-09-2023	849.939	0,60%	16,82	16,80	17,20	16,83
08-09-2023	887.812	0,30%	16,82	16,65	16,955	16,73
07-09-2023	918.421	-1,65%	16,82	16,62	16,95	16,68
06-09-2023	931.757	0,12%	16,90	16,75	16,989	16,96
05-09-2023	2.047.819	2,79%	16,54	16,435	17,385	16,94
04-09-2023	783.976	3,71%	16,05	15,865	16,57	16,48
01-09-2023	783.976	3,71%	16,05	15,865	16,57	16,48
31-08-2023	1.107.073	0,19%	15,89	15,865	16,165	15,89
30-08-2023	1.017.110	-0,88%	15,84	15,63	15,98	15,86
29-08-2023	575.388	0,57%	15,91	15,83	16,07	16,00
28-08-2023	626.230	2,38%	15,63	15,63	15,945	15,91
25-08-2023	689.461	0,39%	15,53	15,30	15,64	15,54
24-08-2023	609.947	-0,39%	15,47	15,41	15,72	15,48
23-08-2023	653.800	0,84%	15,40	15,36	15,645	15,54
22-08-2023	830.671	-0,07%	14,96	15,365	15,71	15,41
21-08-2023	706.623	1,65%	14,96	15,20	15,45	15,42
18-08-2023	747.098	0,26%	14,96	14,96	15,28	15,17
17-08-2023	741.134	2,30%	14,89	14,87	15,17	15,13
16-08-2023	470.564	-2,25%	15,11	14,77	15,18	14,79
15-08-2023	588.269	-0,92%	15,11	15,07	15,25	15,13
14-08-2023	471.673	-1,23%	15,45	15,14	15,43	15,27
11-08-2023	584.105	-0,39%	15,45	15,35	15,55	15,46
10-08-2023	466.179	-0,06%	15,63	15,42	15,815	15,52
09-08-2023	535.938	-1,02%	15,64	15,385	15,705	15,53
08-08-2023	720.694	1,16%	15,34	15,22	15,75	15,69
07-08-2023	550.301	-0,45%	15,72	15,405	15,83	15,51
04-08-2023	712.501	0,26%	15,54	15,40	15,825	15,58
03-08-2023	822.280	-1,46%	15,53	15,4523	15,785	15,54
02-08-2023	644.706	0,57%	15,53	15,455	15,89	15,77
01-08-2023	729.357	-1,88%	15,86	15,569	16,085	15,68
31-07-2023	1.105.787	0,38%	16,30	15,80	16,27	15,98
28-07-2023	841.267	-1,36%	16,30	15,855	16,37	15,92
27-07-2023	1.007.707	-3,87%	16,94	16,02	16,92	16,14
26-07-2023	1.236.405	2,63%	16,36	16,28	16,83	16,79
25-07-2023	2.951.700	5,55%	15,43	15,55	17,18	16,36
24-07-2023	1.092.811	0,65%	15,43	15,385	15,815	15,50
21-07-2023	749.185	-0,77%	15,62	15,3412	15,68	15,40
20-07-2023	759.719	-1,59%	15,77	15,455	15,79	15,52
19-07-2023	847.822	-0,82%	16,00	15,725	16,04	15,77
18-07-2023	713.167	1,15%	15,66	15,62	16,00	15,90
17-07-2023	509.033	0,64%	16,17	15,438	15,78	15,72
14-07-2023	668.752	-2,92%	16,17	15,395	16,079	15,62
13-07-2023	959.563	0,12%	16,17	16,08	16,305	16,09
12-07-2023	1.147.140	0,00%	16,32	15,94	16,40	16,07
11-07-2023	991.439	3,95%	15,70	15,47	16,135	16,07
10-07-2023	1.305.469	2,38%	15,03	15,00	15,67	15,46
07-07-2023	940.486	3,07%	14,84	14,72	15,185	15,10
06-07-2023	646.385	-0,68%	14,84	14,395	14,74	14,65
05-07-2023	642.914	-1,53%	14,84	14,575	14,95	14,81
04-07-2023	292.364	1,34%	15,03	14,8322	15,05	15,09
03-07-2023	292.364	1,34%	15,03	14,8322	15,05	15,09
30-06-2023	912.352	0,27%	15,03	14,79	15,12	14,89
29-06-2023	1.212.088	5,92%	14,09	14,05	14,86	14,85
28-06-2023	1.231.756	-1,31%	14,42	14,15	14,42	14,27
27-06-2023	1.294.765	1,33%	14,27	14,21	14,55	14,46
26-06-2023	608.661	0,56%	14,27	14,235	14,50	14,27
23-06-2023	1.206.482	-2,81%	14,44	14,025	14,525	14,18
22-06-2023	1.051.626	0,55%	14,44	14,31	14,71	14,59
21-06-2023	1.055.044	0,21%	14,47	14,395	14,75	14,51
20-06-2023	1.197.599	-3,40%	15,25	14,35	15,00	14,48
19-06-2023	2.388.489	-2,35%	15,25	14,55	15,25	14,99
16-06-2023	2.388.489	-2,35%	15,25	14,55	15,25	14,99
15-06-2023	1.889.468	-0,19%	15,61	15,33	15,75	15,60
14-06-2023	1.242.911	-1,08%	15,77	15,60	16,02	15,63
13-06-2023	962.107	3,68%	15,39	15,34	15,885	15,80
12-06-2023	714.190	0,99%	15,09	15,01	15,375	15,24
09-06-2023	542.929	-0,40%	15,44	14,9906	15,37	15,09
08-06-2023	781.851	-1,50%	15,44	15,05	15,44	15,15
07-06-2023	1.022.494	5,63%	14,63	14,57	15,44	15,38
06-06-2023	587.891	2,25%	14,16	14,14	14,635	14,56
05-06-2023	485.451	-3,65%	14,74	14,225	14,74	14,24
02-06-2023	953.692	5,20%	14,25	14,25	14,80	14,78
01-06-2023	845.825	-0,14%	14,10	13,995	14,28	14,05
31-05-2023	773.821	-2,42%	14,54	14,06	14,70	14,07
30-05-2023	773.821	-2,42%	14,54	14,06	14,70	14,10
29-05-2023	1.109.472	3,73%	14,25	13,77	14,50	14,45
26-05-2023	1.109.472	3,73%	14,25	13,77	14,50	14,45
25-05-2023	2.784.116	-2,66%	14,25	13,17	14,295	13,93
24-05-2023	743.191	-2,85%	14,61	14,20	14,62	14,31
23-05-2023	755.322	0,48%	14,63	14,63	15,12	14,73