Cotação atual, histórico e gráfico do papel: XRXB34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações XRXB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/10/2026	0,39%	0,05	12,79	12,80	12,79	12,81	666	3
19/10/2026	0,31%	0,04	12,74	12,97	12,74	12,97	1K	3
16/10/2026	-5,86%	-0,79	12,70	13,27	12,58	13,53	4K	11
15/10/2026	-0,81%	-0,11	13,49	13,42	13,37	13,54	4K	9
14/10/2026	-2,37%	-0,33	13,60	13,65	13,58	13,71	2K	7
13/10/2026	1,09%	0,15	13,93	13,70	13,61	14,15	3K	13
09/10/2026	-4,97%	-0,72	13,78	14,59	13,55	14,59	27K	24
08/10/2026	-4,54%	-0,69	14,50	14,65	14,50	14,65	159	2
07/10/2026	3,05%	0,45	15,19	14,66	14,66	15,34	8K	7
06/10/2026	-3,15%	-0,48	14,74	15,38	14,63	15,38	24K	18
05/10/2026	-4,22%	-0,67	15,22	15,57	14,87	15,57	12K	18
02/10/2026	-3,52%	-0,58	15,89	16,63	15,80	16,63	19K	14
01/10/2026	-1,38%	-0,23	16,47	16,87	16,41	16,87	125K	94
30/09/2026	-16,46%	-3,29	16,70	19,91	16,44	19,91	114K	32
29/09/2026	19,63%	3,28	19,99	17,34	16,94	19,99	74	3
28/09/2026	-5,91%	-1,05	16,71	16,97	16,71	16,97	17K	3
25/09/2026	1,66%	0,29	17,76	17,76	17,76	17,76	319	1
23/09/2026	-0,96%	-0,17	17,47	17,47	17,47	17,47	17	1
22/09/2026	2,20%	0,38	17,64	17,32	17,32	17,64	4K	3
18/09/2026	-6,09%	-1,12	17,26	17,60	17,18	17,60	4K	12
17/09/2026	3,26%	0,58	18,38	18,38	18,38	18,38	202	3
15/09/2026	4,09%	0,70	17,80	17,72	17,56	18,10	4K	15
14/09/2026	-1,72%	-0,30	17,10	17,14	17,09	17,50	17K	13
11/09/2026	8,21%	1,32	17,40	16,66	16,66	17,80	32K	16
10/09/2026	-0,12%	-0,02	16,08	15,85	15,85	16,37	323	3
09/09/2026	-1,35%	-0,22	16,10	16,32	15,83	16,32	291	4
08/09/2026	-4,45%	-0,76	16,32	17,50	16,30	17,73	47K	16
04/09/2026	4,40%	0,72	17,08	17,32	17,08	17,35	48K	12
03/09/2026	-6,46%	-1,13	16,36	16,00	16,00	16,42	17K	6
02/09/2026	7,30%	1,19	17,49	16,46	16,32	17,49	11K	8
01/09/2026	-3,44%	-0,58	16,30	16,54	16,24	16,86	21K	83
31/08/2026	5,11%	0,82	16,88	15,91	15,83	16,88	317	3
28/08/2026	3,61%	0,56	16,06	15,70	15,35	16,59	25K	17
27/08/2026	1,31%	0,20	15,50	15,50	15,50	15,75	1K	4
26/08/2026	2,41%	0,36	15,30	14,64	14,64	15,30	2K	8
25/08/2026	1,29%	0,19	14,94	14,50	14,33	14,94	116	4
24/08/2026	-1,67%	-0,25	14,75	15,41	14,62	15,41	936	5
21/08/2026	1,49%	0,22	15,00	15,46	15,00	15,48	2K	9
20/08/2026	-0,07%	-0,01	14,78	15,50	14,55	15,50	5K	10
19/08/2026	-5,13%	-0,80	14,79	15,66	14,79	15,66	22K	21
18/08/2026	0,91%	0,14	15,59	16,00	15,43	16,00	14K	14
17/08/2026	-11,71%	-2,05	15,45	15,62	15,20	15,70	67K	28
14/08/2026	0,00%	0,00	17,50	17,50	16,20	17,50	1K	5
13/08/2026	7,63%	1,24	17,50	16,32	16,24	17,50	1K	4
12/08/2026	-3,56%	-0,60	16,26	16,28	16,00	16,28	1K	4
11/08/2026	1,87%	0,31	16,86	16,35	16,35	16,86	381	4
10/08/2026	-1,37%	-0,23	16,55	16,55	16,55	16,55	413	2
07/08/2026	-4,11%	-0,72	16,78	17,50	16,73	17,50	51	3
06/08/2026	8,29%	1,34	17,50	16,34	16,34	17,50	12K	8
05/08/2026	-0,68%	-0,11	16,16	15,94	15,94	16,40	4K	5
04/08/2026	1,56%	0,25	16,27	16,03	16,03	16,88	23K	10
03/08/2026	8,76%	1,29	16,02	15,07	14,70	16,36	13K	8
31/07/2026	-20,34%	-3,76	14,73	15,44	14,73	15,68	37K	54
30/07/2026	30,21%	4,29	18,49	17,34	16,33	18,89	76K	44
29/07/2026	1,36%	0,19	14,20	14,15	14,00	14,20	311	3
28/07/2026	0,43%	0,06	14,01	13,64	13,64	14,01	2K	4
27/07/2026	-0,29%	-0,04	13,95	13,99	13,68	14,00	4K	4
24/07/2026	1,23%	0,17	13,99	13,09	13,09	13,99	2K	7
22/07/2026	2,37%	0,32	13,82	13,23	13,23	13,96	3K	7
21/07/2026	-0,52%	-0,07	13,50	13,26	13,26	13,50	915	2
20/07/2026	-3,00%	-0,42	13,57	13,47	13,44	14,00	10K	8
17/07/2026	1,67%	0,23	13,99	13,89	13,89	14,33	9K	5
16/07/2026	-1,22%	-0,17	13,76	13,95	13,76	13,95	455	3
15/07/2026	-0,50%	-0,07	13,93	14,01	13,93	14,01	962	4
14/07/2026	-0,36%	-0,05	14,00	14,23	14,00	14,39	298	3
13/07/2026	-3,50%	-0,51	14,05	14,56	14,05	14,56	271	3
10/07/2026	1,11%	0,16	14,56	14,39	14,00	14,56	2K	7
09/07/2026	4,96%	0,68	14,40	14,52	14,16	14,52	923	6
08/07/2026	-1,44%	-0,20	13,72	13,64	13,64	13,80	6K	6
07/07/2026	-7,88%	-1,19	13,92	14,19	13,92	14,69	13K	11
06/07/2026	6,41%	0,91	15,11	14,56	14,56	15,11	8K	4
03/07/2026	-1,73%	-0,25	14,20	14,16	14,16	14,20	8K	7
02/07/2026	-12,90%	-2,14	14,45	15,32	14,45	15,32	2K	2
01/07/2026	1,65%	0,27	16,59	15,91	15,91	16,59	297	5
30/06/2026	-0,49%	-0,08	16,32	16,32	16,32	16,32	32	2
26/06/2026	-1,20%	-0,20	16,40	16,60	16,40	16,60	33	2
25/06/2026	1,22%	0,20	16,60	16,07	16,07	16,78	2K	7
24/06/2026	0,74%	0,12	16,40	16,39	16,34	16,40	6K	5
23/06/2026	3,04%	0,48	16,28	15,83	15,83	16,84	684	7
22/06/2026	1,94%	0,30	15,80	15,97	15,50	15,97	10K	11
19/06/2026	-3,25%	-0,52	15,50	15,50	15,50	15,50	15	1
18/06/2026	-5,65%	-0,96	16,02	16,70	15,92	16,70	799	5
16/06/2026	-1,96%	-0,34	16,98	17,12	16,98	17,12	3K	2
15/06/2026	-1,59%	-0,28	17,32	17,70	17,32	17,70	30K	9
12/06/2026	0,63%	0,11	17,60	17,70	17,22	17,74	10K	5
11/06/2026	5,55%	0,92	17,49	17,58	17,49	17,58	25K	6
10/06/2026	-5,64%	-0,99	16,57	17,48	16,57	17,48	7K	10
09/06/2026	-3,94%	-0,72	17,56	18,29	16,28	18,55	58K	44
08/06/2026	4,46%	0,78	18,28	17,71	17,59	18,60	21K	16
05/06/2026	6,84%	1,12	17,50	16,91	16,91	18,18	19K	24
03/06/2026	0,86%	0,14	16,38	16,60	16,24	17,47	27K	22
02/06/2026	6,91%	1,05	16,24	15,53	15,53	16,50	61K	26
01/06/2026	-11,17%	-1,91	15,19	17,24	15,19	17,24	44K	34
29/05/2026	11,98%	1,83	17,10	15,69	15,69	17,10	161K	44
28/05/2026	-5,68%	-0,92	15,27	16,36	15,21	16,36	12K	9
27/05/2026	2,15%	0,34	16,19	16,00	15,31	16,19	69K	19
26/05/2026	8,41%	1,23	15,85	14,62	14,62	16,43	119K	43
25/05/2026	1,67%	0,24	14,62	12,45	12,45	14,62	164	5
22/05/2026	14,04%	1,77	14,38	13,73	13,59	14,58	18K	20
21/05/2026	-1,02%	-0,13	12,61	12,87	12,09	12,87	308	5
20/05/2026	0,39%	0,05	12,74	12,74	12,74	12,74	12	1
19/05/2026	-4,01%	-0,53	12,69	13,35	12,69	13,35	152	3
18/05/2026	-1,56%	-0,21	13,22	12,75	12,70	13,32	4K	13
15/05/2026	5,33%	0,68	13,43	12,75	12,75	13,80	10K	11
14/05/2026	-0,70%	-0,09	12,75	12,76	12,75	12,76	267	2
13/05/2026	-2,06%	-0,27	12,84	13,61	12,84	13,61	979	5
12/05/2026	-4,10%	-0,56	13,11	12,91	12,37	13,11	11K	6
11/05/2026	0,00%	0,00	13,67	13,67	12,68	13,82	49K	14
08/05/2026	17,24%	2,01	13,67	11,42	11,42	13,67	15K	11
07/05/2026	-4,97%	-0,61	11,66	12,92	11,66	12,92	33K	17
06/05/2026	-4,14%	-0,53	12,27	12,54	12,05	12,76	11K	12
05/05/2026	-4,48%	-0,60	12,80	13,13	12,03	13,13	15K	22
04/05/2026	18,69%	2,11	13,40	13,51	13,40	15,61	120K	86
30/04/2026	46,43%	3,58	11,29	10,53	10,33	11,29	71K	37
29/04/2026	-3,26%	-0,26	7,71	7,86	7,71	7,87	2K	3
28/04/2026	2,05%	0,16	7,97	7,81	7,81	8,01	31	4
27/04/2026	-2,62%	-0,21	7,81	7,79	7,76	7,81	279	5
24/04/2026	-4,30%	-0,36	8,02	8,38	7,88	8,38	2K	8
23/04/2026	-7,40%	-0,67	8,38	8,94	8,26	8,94	64K	18
22/04/2026	-1,09%	-0,10	9,05	10,01	9,05	10,12	91K	23
20/04/2026	6,89%	0,59	9,15	9,08	8,83	9,15	24K	11
17/04/2026	7,67%	0,61	8,56	8,18	8,18	8,81	23K	10
16/04/2026	11,81%	0,84	7,95	7,47	7,09	7,96	23K	16
15/04/2026	1,86%	0,13	7,11	6,95	6,95	7,35	800	7
14/04/2026	12,04%	0,75	6,98	6,23	6,23	7,04	13K	13
13/04/2026	0,48%	0,03	6,23	6,20	6,20	6,23	366	5
10/04/2026	-2,82%	-0,18	6,20	6,52	6,20	6,52	12K	11
09/04/2026	-0,16%	-0,01	6,38	6,43	6,32	6,44	20K	9
08/04/2026	-2,14%	-0,14	6,39	6,39	6,39	6,39	6	1
07/04/2026	1,71%	0,11	6,53	6,38	6,30	6,63	16K	10
06/04/2026	-0,31%	-0,02	6,42	6,49	6,36	6,49	153	3
02/04/2026	-1,98%	-0,13	6,44	6,49	6,32	6,68	1K	12
01/04/2026	-6,01%	-0,42	6,57	6,71	6,57	6,71	36K	20
31/03/2026	-	-	6,99	6,90	6,50	6,99	7K	10

Date,Open,High,Low,Close,Volume
20-Oct-26,12.80,12.81,12.79,12.79,666
19-Oct-26,12.97,12.97,12.74,12.74,1287
16-Oct-26,13.27,13.53,12.58,12.70,3911
15-Oct-26,13.42,13.54,13.37,13.49,3625
14-Oct-26,13.65,13.71,13.58,13.60,1634
13-Oct-26,13.70,14.15,13.61,13.93,3010
09-Oct-26,14.59,14.59,13.55,13.78,27461
08-Oct-26,14.65,14.65,14.50,14.50,159
07-Oct-26,14.66,15.34,14.66,15.19,8076
06-Oct-26,15.38,15.38,14.63,14.74,24129
05-Oct-26,15.57,15.57,14.87,15.22,11540
02-Oct-26,16.63,16.63,15.80,15.89,19254
01-Oct-26,16.87,16.87,16.41,16.47,125360
30-Sep-26,19.91,19.91,16.44,16.70,113905
29-Sep-26,17.34,19.99,16.94,19.99,74
28-Sep-26,16.97,16.97,16.71,16.71,17036
25-Sep-26,17.76,17.76,17.76,17.76,319
23-Sep-26,17.47,17.47,17.47,17.47,17
22-Sep-26,17.32,17.64,17.32,17.64,3774
18-Sep-26,17.60,17.60,17.18,17.26,3641
17-Sep-26,18.38,18.38,18.38,18.38,202
15-Sep-26,17.72,18.10,17.56,17.80,4173
14-Sep-26,17.14,17.50,17.09,17.10,16664
11-Sep-26,16.66,17.80,16.66,17.40,32067
10-Sep-26,15.85,16.37,15.85,16.08,323
09-Sep-26,16.32,16.32,15.83,16.10,291
08-Sep-26,17.50,17.73,16.30,16.32,46530
04-Sep-26,17.32,17.35,17.08,17.08,47941
03-Sep-26,16.00,16.42,16.00,16.36,16945
02-Sep-26,16.46,17.49,16.32,17.49,10805
01-Sep-26,16.54,16.86,16.24,16.30,20547
31-Aug-26,15.91,16.88,15.83,16.88,317
28-Aug-26,15.70,16.59,15.35,16.06,25334
27-Aug-26,15.50,15.75,15.50,15.50,1220
26-Aug-26,14.64,15.30,14.64,15.30,1904
25-Aug-26,14.50,14.94,14.33,14.94,116
24-Aug-26,15.41,15.41,14.62,14.75,936
21-Aug-26,15.46,15.48,15.00,15.00,1821
20-Aug-26,15.50,15.50,14.55,14.78,5388
19-Aug-26,15.66,15.66,14.79,14.79,22102
18-Aug-26,16.00,16.00,15.43,15.59,14212
17-Aug-26,15.62,15.70,15.20,15.45,67446
14-Aug-26,17.50,17.50,16.20,17.50,1009
13-Aug-26,16.32,17.50,16.24,17.50,1045
12-Aug-26,16.28,16.28,16.00,16.26,1002
11-Aug-26,16.35,16.86,16.35,16.86,381
10-Aug-26,16.55,16.55,16.55,16.55,413
07-Aug-26,17.50,17.50,16.73,16.78,51
06-Aug-26,16.34,17.50,16.34,17.50,11833
05-Aug-26,15.94,16.40,15.94,16.16,4461
04-Aug-26,16.03,16.88,16.03,16.27,23258
03-Aug-26,15.07,16.36,14.70,16.02,12679
31-Jul-26,15.44,15.68,14.73,14.73,37152
30-Jul-26,17.34,18.89,16.33,18.49,75784
29-Jul-26,14.15,14.20,14.00,14.20,311
28-Jul-26,13.64,14.01,13.64,14.01,2117
27-Jul-26,13.99,14.00,13.68,13.95,4333
24-Jul-26,13.09,13.99,13.09,13.99,2054
22-Jul-26,13.23,13.96,13.23,13.82,3248
21-Jul-26,13.26,13.50,13.26,13.50,915
20-Jul-26,13.47,14.00,13.44,13.57,9767
17-Jul-26,13.89,14.33,13.89,13.99,9106
16-Jul-26,13.95,13.95,13.76,13.76,455
15-Jul-26,14.01,14.01,13.93,13.93,962
14-Jul-26,14.23,14.39,14.00,14.00,298
13-Jul-26,14.56,14.56,14.05,14.05,271
10-Jul-26,14.39,14.56,14.00,14.56,2179
09-Jul-26,14.52,14.52,14.16,14.40,923
08-Jul-26,13.64,13.80,13.64,13.72,6274
07-Jul-26,14.19,14.69,13.92,13.92,13082
06-Jul-26,14.56,15.11,14.56,15.11,7577
03-Jul-26,14.16,14.20,14.16,14.20,8200
02-Jul-26,15.32,15.32,14.45,14.45,2182
01-Jul-26,15.91,16.59,15.91,16.59,297
30-Jun-26,16.32,16.32,16.32,16.32,32
26-Jun-26,16.60,16.60,16.40,16.40,33
25-Jun-26,16.07,16.78,16.07,16.60,2498
24-Jun-26,16.39,16.40,16.34,16.40,6128
23-Jun-26,15.83,16.84,15.83,16.28,684
22-Jun-26,15.97,15.97,15.50,15.80,10397
19-Jun-26,15.50,15.50,15.50,15.50,15
18-Jun-26,16.70,16.70,15.92,16.02,799
16-Jun-26,17.12,17.12,16.98,16.98,3165
15-Jun-26,17.70,17.70,17.32,17.32,30143
12-Jun-26,17.70,17.74,17.22,17.60,10183
11-Jun-26,17.58,17.58,17.49,17.49,25220
10-Jun-26,17.48,17.48,16.57,16.57,7452
09-Jun-26,18.29,18.55,16.28,17.56,58447
08-Jun-26,17.71,18.60,17.59,18.28,20517
05-Jun-26,16.91,18.18,16.91,17.50,18929
03-Jun-26,16.60,17.47,16.24,16.38,26870
02-Jun-26,15.53,16.50,15.53,16.24,60658
01-Jun-26,17.24,17.24,15.19,15.19,44226
29-May-26,15.69,17.10,15.69,17.10,161494
28-May-26,16.36,16.36,15.21,15.27,12178
27-May-26,16.00,16.19,15.31,16.19,69198
26-May-26,14.62,16.43,14.62,15.85,119383
25-May-26,12.45,14.62,12.45,14.62,164
22-May-26,13.73,14.58,13.59,14.38,18172
21-May-26,12.87,12.87,12.09,12.61,308
20-May-26,12.74,12.74,12.74,12.74,12
19-May-26,13.35,13.35,12.69,12.69,152
18-May-26,12.75,13.32,12.70,13.22,3594
15-May-26,12.75,13.80,12.75,13.43,10174
14-May-26,12.76,12.76,12.75,12.75,267
13-May-26,13.61,13.61,12.84,12.84,979
12-May-26,12.91,13.11,12.37,13.11,10513
11-May-26,13.67,13.82,12.68,13.67,48964
08-May-26,11.42,13.67,11.42,13.67,14512
07-May-26,12.92,12.92,11.66,11.66,32832
06-May-26,12.54,12.76,12.05,12.27,10510
05-May-26,13.13,13.13,12.03,12.80,15482
04-May-26,13.51,15.61,13.40,13.40,119591
30-Apr-26,10.53,11.29,10.33,11.29,70714
29-Apr-26,7.86,7.87,7.71,7.71,2446
28-Apr-26,7.81,8.01,7.81,7.97,31
27-Apr-26,7.79,7.81,7.76,7.81,279
24-Apr-26,8.38,8.38,7.88,8.02,1516
23-Apr-26,8.94,8.94,8.26,8.38,63579
22-Apr-26,10.01,10.12,9.05,9.05,91320
20-Apr-26,9.08,9.15,8.83,9.15,24432
17-Apr-26,8.18,8.81,8.18,8.56,23381
16-Apr-26,7.47,7.96,7.09,7.95,22948
15-Apr-26,6.95,7.35,6.95,7.11,800
14-Apr-26,6.23,7.04,6.23,6.98,12830
13-Apr-26,6.20,6.23,6.20,6.23,366
10-Apr-26,6.52,6.52,6.20,6.20,11948
09-Apr-26,6.43,6.44,6.32,6.38,19860
08-Apr-26,6.39,6.39,6.39,6.39,6
07-Apr-26,6.38,6.63,6.30,6.53,16095
06-Apr-26,6.49,6.49,6.36,6.42,153
02-Apr-26,6.49,6.68,6.32,6.44,1425
01-Apr-26,6.71,6.71,6.57,6.57,36306
31-Mar-26,6.90,6.99,6.50,6.99,6548

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: XRXB34