Xerox Holdings Corporation (XRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	1.208.125	0,69%	14,35	14,20	14,71	14,59
29-12-2022	548.267	2,62%	14,25	14,14	14,71	14,49
28-12-2022	703.045	-2,25%	14,69	14,33	14,75	14,37
27-12-2022	409.254	0,62%	14,56	14,42	14,745	14,70
23-12-2022	165.422	-0,34%	14,59	14,49	14,73	14,61
22-12-2022	553.493	-1,28%	14,68	14,33	14,68	14,66
21-12-2022	667.130	0,95%	14,91	14,7302	14,95	14,85
20-12-2022	1.312.917	4,25%	14,11	13,92	14,83	14,71
19-12-2022	1.474.817	-7,11%	15,25	13,98	15,26	14,11
16-12-2022	1.711.589	-1,94%	15,41	15,115	15,65	15,19
15-12-2022	942.515	-5,20%	15,95	15,46	15,98	15,49
14-12-2022	1.062.132	-1,15%	16,47	16,12	16,79	16,34
13-12-2022	1.735.119	2,48%	16,70	16,39	16,92	16,53
12-12-2022	746.505	2,41%	15,69	15,535	16,185	16,13
09-12-2022	648.154	-1,32%	15,86	15,71	16,12	15,75
08-12-2022	838.273	1,01%	15,98	15,845	16,43	15,96
07-12-2022	938.501	3,07%	15,22	15,1009	15,965	15,80
06-12-2022	3.531.133	-10,88%	16,67	15,055	16,67	15,15
05-12-2022	2.878.490	-0,18%	16,55	16,51	16,94	16,64
02-12-2022	3.008.618	3,36%	16,17	16,17	16,725	16,6415
01-12-2022	3.076.006	1,04%	16,43	16,19	16,74	16,47
30-11-2022	3.431.346	4,22%	15,76	15,185	16,285	16,31
29-11-2022	1.917.426	2,29%	15,76	15,42	15,72	15,65
28-11-2022	1.401.182	-2,86%	15,76	15,35	15,83	15,455
25-11-2022	921.757	2,01%	15,17	15,655	15,91	15,91
24-11-2022	2.285.817	2,01%	15,17	15,335	15,93	15,75
23-11-2022	2.285.817	2,01%	15,17	15,335	15,93	15,75
22-11-2022	2.263.701	1,38%	15,17	15,20	15,527	15,44
21-11-2022	1.687.255	-0,52%	15,17	14,99	15,285	15,23
18-11-2022	1.741.785	-0,13%	15,65	15,225	15,65	15,31
17-11-2022	2.933.689	0,53%	15,01	14,95	15,325	15,33
16-11-2022	1.703.136	-3,18%	15,65	15,155	15,65	15,25
15-11-2022	2.099.317	2,14%	15,65	15,545	16,01	15,74
14-11-2022	856.613	-0,13%	15,08	15,33	15,83	15,41
11-11-2022	862.774	3,28%	15,08	15,0101	15,795	15,43
10-11-2022	669.857	5,51%	14,40	14,5545	14,98	14,94
09-11-2022	470.474	-2,88%	14,40	14,10	14,47	14,16
08-11-2022	674.289	0,55%	14,80	14,395	14,855	14,58
07-11-2022	440.606	1,90%	14,40	14,33	14,73	14,735
04-11-2022	882.201	2,12%	14,28	13,93	14,64	14,235
03-11-2022	898.052	-8,11%	14,37	13,91	14,39	13,94
02-11-2022	613.720	-2,65%	14,90	14,675	15,36	14,70
01-11-2022	719.906	3,21%	14,90	14,81	15,23	15,10
31-10-2022	779.179	1,60%	14,76	14,13	14,71	14,63
28-10-2022	1.060.014	-1,50%	14,76	14,31	14,85	14,41
27-10-2022	1.169.676	3,02%	13,53	14,4167	14,985	14,67
26-10-2022	2.427.335	5,81%	13,53	13,2601	14,68	14,475
25-10-2022	6.151.210	-14,02%	13,62	11,80	13,73	13,68
24-10-2022	1.254.126	-0,93%	15,35	15,74	16,26	15,91
21-10-2022	831.310	5,41%	15,35	15,12	16,11	16,065
20-10-2022	462.825	-0,23%	15,35	15,095	15,612	15,245
19-10-2022	669.090	2,28%	14,78	14,78	15,31	15,28
18-10-2022	540.560	1,22%	15,09	14,685	15,285	14,91
17-10-2022	858.577	-0,20%	14,92	14,66	15,10	14,73
14-10-2022	690.527	-1,73%	15,06	14,73	15,15	14,76
13-10-2022	994.280	3,80%	13,69	13,89	15,04	15,02
12-10-2022	757.999	5,30%	13,69	13,555	14,37	14,31
11-10-2022	619.808	-3,27%	14,03	13,525	14,03	13,59
10-10-2022	418.724	-1,68%	14,34	13,78	14,47	14,05
07-10-2022	518.050	-2,79%	15,00	14,195	14,64	14,29
06-10-2022	456.077	-1,28%	14,89	14,61	14,97	14,70
05-10-2022	844.958	1,36%	14,38	14,27	14,93	14,89
04-10-2022	950.716	7,95%	13,94	13,72	14,67	14,66
03-10-2022	964.382	3,82%	13,24	13,125	13,73	13,58
30-09-2022	982.650	-2,61%	13,43	13,055	13,6788	13,08
29-09-2022	1.346.480	-7,31%	13,86	13,135	13,935	13,44
28-09-2022	933.682	3,57%	13,95	13,88	14,57	14,50
27-09-2022	1.248.061	1,16%	14,02	13,795	14,13	14,00
26-09-2022	939.229	-3,42%	14,16	13,75	14,55	13,84
23-09-2022	1.404.185	-5,48%	14,96	13,8947	14,975	14,33
22-09-2022	876.910	-1,30%	15,40	15,14	15,41	15,16
21-09-2022	1.049.763	-5,07%	16,30	15,36	16,38	15,36
20-09-2022	434.487	-0,55%	16,10	15,91	16,24	16,18
19-09-2022	692.099	0,31%	16,10	16,04	16,34	16,27
16-09-2022	1.262.899	2,53%	15,72	15,455	16,34	16,22
15-09-2022	544.814	-1,37%	15,97	15,71	16,245	15,82
14-09-2022	645.586	0,00%	16,12	15,64	16,15	16,04
13-09-2022	662.981	-3,14%	16,11	15,905	16,245	16,04
12-09-2022	681.118	1,10%	15,82	16,425	16,845	16,56
09-09-2022	494.016	1,49%	15,82	16,205	16,445	16,33
08-09-2022	639.491	0,88%	15,82	15,69	16,09	16,14
07-09-2022	658.830	0,02%	15,70	15,545	16,00	15,8637
06-09-2022	691.331	-2,29%	15,85	15,645	16,09	15,86
05-09-2022	618.126	-2,29%	16,49	15,735	16,59	15,79
02-09-2022	618.126	-2,29%	16,49	15,735	16,59	15,79
01-09-2022	718.464	-2,77%	16,36	15,815	16,39	16,16
31-08-2022	422.514	-1,31%	16,86	16,56	16,88	16,62
30-08-2022	484.917	-2,55%	17,30	16,77	17,31	16,84
29-08-2022	632.400	1,41%	16,83	16,76	17,485	17,28
26-08-2022	516.211	-5,44%	18,02	16,99	18,00	17,04
25-08-2022	531.374	3,39%	17,55	17,60	18,04	18,02
24-08-2022	470.002	-1,36%	17,55	17,32	17,675	17,42
23-08-2022	675.099	0,06%	17,65	17,65	17,91	17,66
22-08-2022	880.079	-5,01%	18,57	17,62	18,27	17,65
19-08-2022	425.552	-2,16%	18,57	18,28	18,675	18,58
18-08-2022	714.696	2,15%	18,57	18,46	19,09	18,99
17-08-2022	891.662	-3,38%	18,80	18,125	18,81	18,59
16-08-2022	394.338	0,71%	18,97	18,97	19,40	19,245
15-08-2022	686.701	-0,16%	18,96	18,88	19,325	19,11
12-08-2022	846.684	3,80%	18,58	18,43	19,165	19,14