Xerox Holdings Corporation (XRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	553.129	0,83%	14,58	14,40	14,75	14,66
19/05/2023	746.661	-0,55%	14,78	14,48	14,90	14,54
18/05/2023	505.084	0,27%	14,58	14,455	14,715	14,62
17/05/2023	721.295	3,40%	14,25	14,205	14,635	14,58
16/05/2023	644.591	-2,22%	14,31	14,055	14,43	14,10
15/05/2023	679.947	1,91%	14,23	14,19	14,61	14,42
12/05/2023	502.443	0,78%	14,11	13,90	14,195	14,15
11/05/2023	694.473	-1,82%	14,14	13,91	14,28	14,04
10/05/2023	1.012.010	-3,25%	14,90	14,015	14,91	14,30
09/05/2023	914.031	0,34%	14,64	14,4965	14,815	14,78
08/05/2023	1.072.377	4,03%	14,16	14,05	14,765	14,73
05/05/2023	1.330.592	2,31%	14,11	14,00	14,33	14,16
04/05/2023	2.213.687	-6,23%	14,65	13,625	14,65	13,84
03/05/2023	1.571.026	-2,96%	15,25	14,68	15,291	14,76
02/05/2023	1.056.012	-1,17%	15,46	15,12	15,46	15,21
01/05/2023	1.233.664	-1,79%	15,67	15,265	15,92	15,39
28/04/2023	1.387.863	-0,06%	15,74	15,60	15,995	15,67
27/04/2023	1.455.751	1,95%	15,50	15,085	15,795	15,68
26/04/2023	1.954.106	-0,45%	15,56	15,23	15,845	15,38
25/04/2023	3.468.211	13,69%	14,43	14,33	15,6303	15,45
24/04/2023	1.447.416	-1,24%	13,71	13,375	13,73	13,59
21/04/2023	1.398.011	-1,29%	13,92	13,67	13,92	13,76
20/04/2023	756.457	-2,24%	14,12	13,855	14,25	13,94
19/04/2023	1.014.558	-3,19%	14,51	14,085	14,51	14,26
18/04/2023	699.103	-0,14%	14,80	14,605	14,90	14,73
17/04/2023	558.729	1,65%	14,47	14,43	14,75	14,75
14/04/2023	583.981	-0,92%	14,60	14,4125	14,785	14,51
13/04/2023	685.352	0,52%	14,55	14,495	14,68	14,645
12/04/2023	772.771	-2,02%	15,07	14,50	15,07	14,57
11/04/2023	826.561	0,81%	14,81	14,705	15,005	14,87
10/04/2023	795.880	2,50%	14,42	14,42	14,75	14,75
06/04/2023	745.039	0,07%	14,43	14,2325	14,54	14,39
05/04/2023	1.079.727	-1,78%	14,51	14,34	14,60	14,38
04/04/2023	1.408.868	-2,98%	15,16	14,195	15,18	14,64
03/04/2023	1.018.886	-2,01%	15,36	15,06	15,55	15,09
31/03/2023	918.989	3,77%	14,90	14,8524	15,45	15,40
30/03/2023	792.805	1,37%	14,85	14,66	14,96	14,84
29/03/2023	814.226	1,64%	14,88	14,715	14,925	14,89
28/03/2023	787.342	-2,40%	14,93	14,475	14,93	14,65
27/03/2023	968.355	2,60%	14,82	14,75	15,16	15,01
24/03/2023	782.121	0,48%	14,41	14,235	14,66	14,63
23/03/2023	919.736	-1,95%	14,92	14,395	15,225	14,56
22/03/2023	581.877	-2,94%	15,30	14,84	15,40	14,85
21/03/2023	680.506	3,03%	15,09	15,09	15,415	15,30
20/03/2023	859.266	1,57%	14,83	14,67	15,085	14,85
17/03/2023	1.329.796	-3,82%	15,08	14,565	15,09	14,62
16/03/2023	779.158	1,33%	14,80	14,59	15,345	15,20
15/03/2023	1.000.966	-0,93%	14,76	14,645	15,07	15,00
14/03/2023	798.583	1,20%	15,38	14,98	15,57	15,14
13/03/2023	1.304.792	-3,98%	15,29	14,81	15,39	14,96
10/03/2023	830.858	-3,23%	16,05	15,42	16,05	15,58
09/03/2023	536.202	-1,83%	16,44	16,06	16,53	16,10
08/03/2023	534.120	-0,30%	16,48	16,29	16,525	16,40
07/03/2023	583.707	-1,56%	16,65	16,345	16,765	16,45
06/03/2023	566.969	-0,71%	16,92	16,635	17,065	16,71
03/03/2023	825.465	1,45%	16,71	16,625	16,955	16,83
02/03/2023	357.956	0,06%	16,45	16,32	16,63	16,59
01/03/2023	710.323	0,55%	16,46	16,385	16,665	16,58
28/02/2023	952.788	0,98%	16,35	16,31	16,705	16,49
27/02/2023	516.662	0,31%	16,47	16,295	16,53	16,33
24/02/2023	542.499	-1,99%	16,35	16,17	16,37	16,28
23/02/2023	564.977	2,22%	16,41	16,27	16,695	16,61
22/02/2023	491.079	0,12%	16,27	16,125	16,40	16,25
21/02/2023	655.422	-3,22%	16,50	16,21	16,62	16,23
20/02/2023	1.095.560	0,36%	16,75	16,595	16,83	16,77
17/02/2023	1.095.560	0,36%	16,75	16,595	16,83	16,77
16/02/2023	972.316	-2,34%	16,91	16,66	17,00	16,71
15/02/2023	695.621	1,85%	16,67	16,635	17,20	17,11
14/02/2023	515.203	-0,36%	16,78	16,59	16,89	16,80
13/02/2023	533.084	1,20%	16,57	16,485	16,93	16,86
10/02/2023	840.295	1,34%	16,36	16,30	16,70	16,66
09/02/2023	513.244	-1,56%	16,83	16,345	16,875	16,44
08/02/2023	610.508	-0,48%	16,66	16,58	16,825	16,70
07/02/2023	919.477	0,24%	16,70	16,41	16,83	16,78
06/02/2023	725.355	-1,30%	16,76	16,55	16,82	16,74
03/02/2023	1.636.378	0,41%	16,72	16,68	17,09	16,96
02/02/2023	938.729	1,14%	16,86	16,66	17,055	16,89
01/02/2023	883.440	1,95%	16,30	16,285	16,908	16,70
31/01/2023	1.448.752	1,30%	16,19	16,065	16,425	16,38
30/01/2023	1.373.758	-3,86%	16,60	15,99	16,74	16,17
27/01/2023	1.547.876	-2,04%	16,93	16,63	17,12	16,82
26/01/2023	2.928.796	-1,44%	17,93	15,78	18,00	17,17
25/01/2023	1.127.299	0,81%	17,10	16,9615	17,56	17,42
24/01/2023	1.242.036	1,35%	17,05	16,99	17,575	17,28
23/01/2023	1.667.033	0,24%	17,16	17,035	17,365	17,05
20/01/2023	955.458	3,08%	16,65	16,42	17,02	17,05
19/01/2023	1.089.078	-1,49%	16,69	16,405	16,82	16,54
18/01/2023	826.275	1,33%	16,64	16,405	16,98	16,79
17/01/2023	848.289	-0,96%	16,78	16,55	16,869	16,57
16/01/2023	500.669	1,51%	16,35	16,34	16,765	16,79
13/01/2023	500.669	1,51%	16,35	16,34	16,765	16,79
12/01/2023	733.167	-0,36%	16,77	16,295	16,80	16,54
11/01/2023	862.110	0,85%	16,55	16,42	16,745	16,60
10/01/2023	619.815	1,42%	16,23	16,04	16,47	16,46
09/01/2023	771.980	-1,10%	16,50	16,175	16,58	16,23
06/01/2023	763.612	3,05%	16,02	15,865	16,595	16,22
05/01/2023	785.790	1,68%	15,46	15,08	15,79	15,74
04/01/2023	906.465	2,58%	15,34	15,28	15,715	15,48
03/01/2023	970.442	3,36%	14,76	14,715	15,28	15,09
02/01/2023	1.208.125	0,69%	14,35	14,20	14,71	14,59