Xerox Holdings Corporation (XRX)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 14/03/2025 |
1.399.530 |
-0,17%
|
5,84
|
5,74
|
5,93
|
5,79
|
| 13/03/2025 |
1.284.374 |
-4,13%
|
6,03
|
5,79
|
6,13
|
5,80
|
| 12/03/2025 |
1.732.554 |
-0,98%
|
6,13
|
5,925
|
6,22
|
6,05
|
| 11/03/2025 |
1.468.500 |
-2,40%
|
6,29
|
6,085
|
6,355
|
6,11
|
| 10/03/2025 |
1.190.120 |
-1,57%
|
6,50
|
6,16
|
6,54
|
6,26
|
| 07/03/2025 |
1.662.222 |
2,25%
|
6,21
|
6,185
|
6,805
|
6,36
|
| 06/03/2025 |
850.227 |
0,65%
|
6,12
|
6,07
|
6,285
|
6,22
|
| 05/03/2025 |
1.335.574 |
-2,98%
|
6,36
|
6,135
|
6,43
|
6,18
|
| 04/03/2025 |
1.421.847 |
-0,47%
|
6,25
|
6,16
|
6,475
|
6,37
|
| 03/03/2025 |
1.308.519 |
-3,47%
|
6,63
|
6,345
|
6,76
|
6,40
|
| 28/02/2025 |
1.283.678 |
-4,33%
|
6,91
|
6,605
|
7,015
|
6,63
|
| 27/02/2025 |
1.409.983 |
0,00%
|
6,91
|
6,87
|
7,15
|
6,93
|
| 26/02/2025 |
1.626.886 |
-7,48%
|
7,44
|
6,885
|
7,46
|
6,93
|
| 25/02/2025 |
1.767.468 |
-3,60%
|
7,76
|
7,44
|
7,785
|
7,49
|
| 24/02/2025 |
1.103.171 |
-1,52%
|
7,90
|
7,76
|
8,11
|
7,77
|
| 21/02/2025 |
1.343.180 |
0,51%
|
7,90
|
7,70
|
7,965
|
7,89
|
| 20/02/2025 |
1.075.057 |
-2,24%
|
7,97
|
7,795
|
8,00
|
7,85
|
| 19/02/2025 |
883.782 |
-1,47%
|
8,09
|
8,00
|
8,14
|
8,03
|
| 18/02/2025 |
852.108 |
2,00%
|
7,97
|
7,94
|
8,255
|
8,15
|
| 17/02/2025 |
707.943 |
0,00%
|
8,07
|
7,895
|
8,19
|
7,99
|
| 14/02/2025 |
707.943 |
-0,37%
|
8,07
|
7,895
|
8,19
|
7,99
|
| 13/02/2025 |
681.387 |
1,01%
|
7,93
|
7,90
|
8,19
|
8,02
|
| 12/02/2025 |
725.489 |
-1,98%
|
7,99
|
7,845
|
8,01
|
7,94
|
| 11/02/2025 |
762.984 |
1,63%
|
7,88
|
7,865
|
8,13
|
8,10
|
| 10/02/2025 |
886.228 |
1,53%
|
7,88
|
7,77
|
8,12
|
7,97
|
| 07/02/2025 |
1.579.462 |
-6,44%
|
8,34
|
7,81
|
8,36
|
7,85
|
| 06/02/2025 |
723.174 |
-0,12%
|
8,45
|
8,265
|
8,555
|
8,39
|
| 05/02/2025 |
602.616 |
0,60%
|
8,36
|
8,26
|
8,575
|
8,40
|
| 04/02/2025 |
684.079 |
0,85%
|
8,28
|
8,22
|
8,485
|
8,35
|
| 03/02/2025 |
1.008.298 |
-3,04%
|
8,29
|
8,24
|
8,59
|
8,28
|
| 31/01/2025 |
1.032.087 |
-1,50%
|
8,65
|
8,42
|
8,87
|
8,54
|
| 30/01/2025 |
975.619 |
0,58%
|
8,74
|
8,54
|
8,91
|
8,67
|
| 29/01/2025 |
1.057.475 |
-5,79%
|
9,10
|
8,40
|
9,105
|
8,62
|
| 28/01/2025 |
1.570.150 |
-5,77%
|
9,46
|
8,43
|
9,47
|
9,15
|
| 27/01/2025 |
910.106 |
0,31%
|
9,66
|
9,53
|
9,84
|
9,71
|
| 24/01/2025 |
992.791 |
-1,63%
|
9,87
|
9,60
|
9,90
|
9,68
|
| 23/01/2025 |
880.675 |
4,90%
|
9,10
|
9,10
|
9,875
|
9,84
|
| 22/01/2025 |
863.302 |
-1,16%
|
9,42
|
9,34
|
9,56
|
9,38
|
| 21/01/2025 |
790.723 |
1,61%
|
9,36
|
9,27
|
9,605
|
9,49
|
| 20/01/2025 |
755.458 |
0,00%
|
9,11
|
9,09
|
9,385
|
9,34
|
| 17/01/2025 |
755.458 |
3,78%
|
9,11
|
9,09
|
9,385
|
9,34
|
| 16/01/2025 |
587.539 |
-1,64%
|
9,03
|
8,82
|
9,09
|
9,00
|
| 15/01/2025 |
785.112 |
4,93%
|
9,01
|
8,945
|
9,17
|
9,15
|
| 14/01/2025 |
581.557 |
-0,57%
|
8,85
|
8,69
|
9,09
|
8,72
|
| 13/01/2025 |
683.700 |
-3,09%
|
8,96
|
8,71
|
9,02
|
8,77
|
| 10/01/2025 |
897.668 |
1,46%
|
8,75
|
8,72
|
9,38
|
9,05
|
| 09/01/2025 |
1.354.404 |
-0,22%
|
8,72
|
8,49
|
8,95
|
8,92
|
| 08/01/2025 |
1.311.427 |
0,79%
|
8,72
|
8,49
|
8,95
|
8,92
|
| 07/01/2025 |
1.205.927 |
5,23%
|
8,52
|
8,51
|
9,095
|
8,85
|
| 06/01/2025 |
1.062.059 |
1,69%
|
8,30
|
8,30
|
8,65
|
8,41
|
| 03/01/2025 |
700.237 |
0,12%
|
8,27
|
8,13
|
8,34
|
8,27
|
| 02/01/2025 |
911.920 |
-2,02%
|
8,57
|
8,25
|
8,77
|
8,26
|
| 31/12/2024 |
867.237 |
-5,39%
|
8,73
|
8,405
|
8,875
|
8,43
|
| 30/12/2024 |
736.070 |
-2,62%
|
9,03
|
8,62
|
9,04
|
8,91
|
| 27/12/2024 |
784.987 |
-0,22%
|
9,11
|
9,05
|
9,38
|
9,15
|
| 26/12/2024 |
1.091.400 |
-0,65%
|
9,22
|
9,11
|
9,54
|
9,17
|
| 24/12/2024 |
773.281 |
-2,33%
|
9,44
|
9,16
|
9,44
|
9,23
|
| 23/12/2024 |
2.072.433 |
12,63%
|
8,99
|
8,58
|
9,485
|
9,45
|
| 20/12/2024 |
5.726.450 |
-1,53%
|
8,43
|
8,345
|
8,70
|
8,39
|
| 19/12/2024 |
954.551 |
1,91%
|
8,49
|
8,335
|
8,60
|
8,52
|
| 18/12/2024 |
1.186.383 |
-2,68%
|
8,63
|
8,34
|
8,76
|
8,36
|
| 17/12/2024 |
983.926 |
-1,83%
|
8,70
|
8,47
|
8,895
|
8,59
|
| 16/12/2024 |
769.938 |
-0,34%
|
8,72
|
8,67
|
8,85
|
8,75
|
| 13/12/2024 |
534.685 |
1,15%
|
8,70
|
8,54
|
8,795
|
8,78
|
| 12/12/2024 |
489.257 |
-2,03%
|
8,84
|
8,62
|
8,84
|
8,68
|
| 11/12/2024 |
1.517.273 |
-0,56%
|
9,00
|
8,815
|
9,06
|
8,86
|
| 10/12/2024 |
535.293 |
0,34%
|
8,89
|
8,61
|
8,99
|
8,91
|
| 09/12/2024 |
581.551 |
3,26%
|
8,70
|
8,69
|
8,975
|
8,88
|
| 06/12/2024 |
515.087 |
-1,26%
|
8,82
|
8,565
|
8,93
|
8,60
|
| 05/12/2024 |
602.067 |
-0,91%
|
8,71
|
8,54
|
8,845
|
8,71
|
| 04/12/2024 |
512.981 |
-0,68%
|
8,85
|
8,77
|
9,015
|
8,79
|
| 03/12/2024 |
821.459 |
-5,14%
|
9,29
|
8,705
|
9,30
|
8,85
|
| 02/12/2024 |
723.343 |
2,08%
|
9,12
|
9,08
|
9,365
|
9,33
|
| 29/11/2024 |
464.316 |
0,88%
|
9,10
|
9,10
|
9,37
|
9,14
|
| 28/11/2024 |
951.542 |
0,00%
|
9,10
|
8,99
|
9,24
|
9,06
|
| 27/11/2024 |
580.709 |
-0,22%
|
9,10
|
8,995
|
9,23
|
9,06
|
| 26/11/2024 |
759.976 |
-0,87%
|
9,08
|
8,79
|
9,175
|
9,08
|
| 25/11/2024 |
965.201 |
1,33%
|
9,20
|
9,125
|
9,455
|
9,16
|
| 22/11/2024 |
731.604 |
3,31%
|
8,82
|
8,82
|
9,23
|
9,04
|
| 21/11/2024 |
629.658 |
4,29%
|
8,36
|
8,27
|
8,825
|
8,75
|
| 20/11/2024 |
392.443 |
-0,36%
|
8,43
|
8,265
|
8,51
|
8,39
|
| 19/11/2024 |
593.371 |
1,32%
|
8,22
|
8,18
|
8,47
|
8,42
|
| 18/11/2024 |
570.403 |
-1,42%
|
8,43
|
8,285
|
8,51
|
8,31
|
| 15/11/2024 |
458.847 |
0,48%
|
8,47
|
8,38
|
8,54
|
8,43
|
| 14/11/2024 |
546.411 |
1,45%
|
8,32
|
8,23
|
8,42
|
8,39
|
| 13/11/2024 |
780.141 |
-4,61%
|
8,71
|
8,20
|
8,73
|
8,27
|
| 12/11/2024 |
580.603 |
-3,13%
|
8,82
|
8,64
|
8,985
|
8,67
|
| 11/11/2024 |
648.687 |
0,67%
|
8,98
|
8,82
|
9,165
|
8,95
|
| 08/11/2024 |
626.450 |
-0,11%
|
8,92
|
8,66
|
8,94
|
8,89
|
| 07/11/2024 |
628.646 |
-1,11%
|
9,02
|
8,805
|
9,07
|
8,90
|
| 06/11/2024 |
1.198.897 |
6,26%
|
8,84
|
8,64
|
9,075
|
9,00
|
| 05/11/2024 |
600.092 |
0,95%
|
8,41
|
8,23
|
8,59
|
8,47
|
| 04/11/2024 |
1.194.189 |
1,21%
|
8,27
|
8,09
|
8,645
|
8,39
|
| 01/11/2024 |
825.134 |
1,47%
|
8,22
|
8,08
|
8,37
|
8,29
|
| 31/10/2024 |
1.043.378 |
-0,73%
|
8,24
|
8,035
|
8,28
|
8,17
|
| 30/10/2024 |
1.523.252 |
-3,06%
|
8,48
|
8,08
|
8,755
|
8,23
|
| 29/10/2024 |
3.480.077 |
-17,41%
|
8,73
|
8,02
|
8,98
|
8,49
|
| 28/10/2024 |
712.870 |
3,32%
|
10,03
|
10,03
|
10,48
|
10,28
|
| 25/10/2024 |
477.292 |
-1,00%
|
10,10
|
9,93
|
10,25
|
9,95
|
| 24/10/2024 |
438.870 |
-0,30%
|
10,15
|
9,91
|
10,185
|
10,05
|
