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
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	0,14%	0,01	6,99	6,90	6,50	6,99	7K	10
30/03/2026	-5,29%	-0,39	6,98	7,22	6,98	7,95	4K	18
27/03/2026	-4,78%	-0,37	7,37	7,74	7,37	7,74	4K	4
26/03/2026	2,79%	0,21	7,74	7,37	7,37	7,74	5K	4
25/03/2026	6,06%	0,43	7,53	7,40	7,39	7,55	49K	17
24/03/2026	-1,66%	-0,12	7,10	7,14	7,00	7,14	43K	24
23/03/2026	-4,62%	-0,35	7,22	7,40	6,89	7,40	165K	70
20/03/2026	0,00%	0,00	7,57	7,70	7,57	7,70	838	3
19/03/2026	2,30%	0,17	7,57	7,60	7,57	7,61	3K	8
18/03/2026	-3,65%	-0,28	7,40	7,60	7,09	7,60	44K	24
17/03/2026	-6,46%	-0,53	7,68	8,04	7,68	8,05	18K	15
16/03/2026	-5,74%	-0,50	8,21	8,71	8,15	8,85	43K	23
13/03/2026	-2,46%	-0,22	8,71	8,99	8,71	8,99	4K	2
12/03/2026	-0,78%	-0,07	8,93	9,12	8,93	9,12	2K	6
11/03/2026	2,51%	0,22	9,00	8,93	8,93	9,10	37K	11
10/03/2026	1,27%	0,11	8,78	8,70	8,70	8,88	36K	12
09/03/2026	-4,93%	-0,45	8,67	8,90	8,64	8,90	1K	5
06/03/2026	-3,80%	-0,36	9,12	10,15	8,59	10,15	7K	12
05/03/2026	1,17%	0,11	9,48	9,13	9,13	9,54	40K	20
04/03/2026	4,34%	0,39	9,37	8,98	8,75	9,37	48K	18
03/03/2026	-4,16%	-0,39	8,98	9,07	8,92	9,16	251	9
02/03/2026	5,76%	0,51	9,37	9,07	8,80	9,37	11K	6
27/02/2026	-2,42%	-0,22	8,86	9,00	8,86	9,12	6K	4
26/02/2026	-1,09%	-0,10	9,08	9,13	8,95	9,13	345	7
25/02/2026	-1,82%	-0,17	9,18	9,44	9,18	9,44	3K	8
24/02/2026	2,41%	0,22	9,35	9,26	9,15	9,35	1K	6
23/02/2026	-5,78%	-0,56	9,13	9,50	9,07	9,50	7K	12
20/02/2026	-2,61%	-0,26	9,69	10,08	9,55	10,08	14K	23
19/02/2026	-4,51%	-0,47	9,95	10,37	9,70	10,42	47K	20
18/02/2026	3,99%	0,40	10,42	10,52	10,42	10,52	11K	6
13/02/2026	-2,15%	-0,22	10,02	10,08	9,87	10,18	61K	23
12/02/2026	-18,08%	-2,26	10,24	12,38	9,82	12,38	161K	66
11/02/2026	3,73%	0,45	12,50	11,02	10,59	12,50	26K	29
10/02/2026	-0,08%	-0,01	12,05	12,05	12,05	12,05	24	1
06/02/2026	7,77%	0,87	12,06	11,19	11,19	12,10	5K	8
05/02/2026	-6,36%	-0,76	11,19	11,76	10,82	11,76	131	6
04/02/2026	9,13%	1,00	11,95	11,42	11,42	12,20	165	5
03/02/2026	-10,98%	-1,35	10,95	12,30	10,95	12,30	7K	14
02/02/2026	4,06%	0,48	12,30	11,82	11,82	12,50	2K	7
30/01/2026	10,16%	1,09	11,82	10,96	10,70	11,82	3K	9
29/01/2026	-12,34%	-1,51	10,73	12,90	10,62	12,90	7K	28
28/01/2026	8,70%	0,98	12,24	12,18	12,18	12,52	1K	10
27/01/2026	-3,76%	-0,44	11,26	11,70	11,21	11,70	18K	20
26/01/2026	-2,82%	-0,34	11,70	12,23	11,66	12,53	2K	14
23/01/2026	-2,11%	-0,26	12,04	12,23	11,73	12,23	16K	9
22/01/2026	3,80%	0,45	12,30	12,45	11,96	12,45	11K	12
21/01/2026	-12,55%	-1,70	11,85	13,35	11,45	13,35	45K	46
20/01/2026	-5,57%	-0,80	13,55	14,36	13,44	14,36	3K	8
19/01/2026	-2,25%	-0,33	14,35	14,36	14,31	14,36	531	4
16/01/2026	1,24%	0,18	14,68	14,69	14,60	14,70	807	5
15/01/2026	6,93%	0,94	14,50	13,59	13,59	14,50	28	2
14/01/2026	-1,74%	-0,24	13,56	13,56	13,56	13,56	13	1
13/01/2026	0,73%	0,10	13,80	13,80	13,80	13,80	96	3
09/01/2026	-1,79%	-0,25	13,70	13,91	13,70	13,91	166	2
08/01/2026	3,33%	0,45	13,95	13,63	13,63	14,00	12K	29
07/01/2026	-1,03%	-0,14	13,50	13,50	13,50	13,50	13	1
06/01/2026	1,41%	0,19	13,64	13,38	13,38	13,64	872	2
05/01/2026	-0,88%	-0,12	13,45	13,29	13,29	13,52	834	9
02/01/2026	-0,07%	-0,01	13,57	13,50	13,25	13,57	2K	5
29/12/2025	0,00%	0,00	13,58	13,79	13,58	13,79	1K	4
26/12/2025	0,52%	0,07	13,58	14,31	13,58	14,31	365	4
23/12/2025	-2,81%	-0,39	13,51	13,91	13,41	13,91	6K	13
22/12/2025	-5,95%	-0,88	13,90	14,49	13,90	14,49	29K	9
19/12/2025	-0,54%	-0,08	14,78	14,56	14,56	14,89	6K	6
18/12/2025	-4,62%	-0,72	14,86	15,58	14,79	15,58	2K	9
17/12/2025	1,96%	0,30	15,58	15,35	15,24	15,58	46	3
16/12/2025	2,96%	0,44	15,28	14,72	14,72	15,28	15K	6
15/12/2025	4,80%	0,68	14,84	14,16	14,00	15,73	32K	17
12/12/2025	-0,35%	-0,05	14,16	14,22	14,16	14,39	1K	7
11/12/2025	-0,49%	-0,07	14,21	14,50	13,77	14,50	30K	20
10/12/2025	0,28%	0,04	14,28	14,26	14,18	14,51	96K	22
09/12/2025	-1,39%	-0,20	14,24	14,70	14,24	14,77	725	7
08/12/2025	-2,76%	-0,41	14,44	14,77	14,41	14,77	21K	7
05/12/2025	2,91%	0,42	14,85	15,25	14,85	15,25	30K	13
04/12/2025	-1,57%	-0,23	14,43	14,43	14,43	14,43	28	1
03/12/2025	1,10%	0,16	14,66	14,36	14,36	14,66	231	3
02/12/2025	-0,62%	-0,09	14,50	14,50	14,50	14,50	15K	4
01/12/2025	-2,67%	-0,40	14,59	14,69	14,53	14,77	37K	11
28/11/2025	2,67%	0,39	14,99	14,60	14,31	14,99	3K	7
27/11/2025	-0,61%	-0,09	14,60	16,00	14,60	16,00	641	6
26/11/2025	-	-	14,69	15,37	14,69	15,37	6K	3

Date,Open,High,Low,Close,Volume
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
30-Mar-26,7.22,7.95,6.98,6.98,3807
27-Mar-26,7.74,7.74,7.37,7.37,3737
26-Mar-26,7.37,7.74,7.37,7.74,5357
25-Mar-26,7.40,7.55,7.39,7.53,49157
24-Mar-26,7.14,7.14,7.00,7.10,42870
23-Mar-26,7.40,7.40,6.89,7.22,164978
20-Mar-26,7.70,7.70,7.57,7.57,838
19-Mar-26,7.60,7.61,7.57,7.57,3116
18-Mar-26,7.60,7.60,7.09,7.40,43501
17-Mar-26,8.04,8.05,7.68,7.68,17720
16-Mar-26,8.71,8.85,8.15,8.21,42814
13-Mar-26,8.99,8.99,8.71,8.71,4207
12-Mar-26,9.12,9.12,8.93,8.93,1853
11-Mar-26,8.93,9.10,8.93,9.00,36518
10-Mar-26,8.70,8.88,8.70,8.78,35695
09-Mar-26,8.90,8.90,8.64,8.67,1063
06-Mar-26,10.15,10.15,8.59,9.12,6727
05-Mar-26,9.13,9.54,9.13,9.48,40232
04-Mar-26,8.98,9.37,8.75,9.37,48403
03-Mar-26,9.07,9.16,8.92,8.98,251
02-Mar-26,9.07,9.37,8.80,9.37,10816
27-Feb-26,9.00,9.12,8.86,8.86,5625
26-Feb-26,9.13,9.13,8.95,9.08,345
25-Feb-26,9.44,9.44,9.18,9.18,3024
24-Feb-26,9.26,9.35,9.15,9.35,1072
23-Feb-26,9.50,9.50,9.07,9.13,7421
20-Feb-26,10.08,10.08,9.55,9.69,13729
19-Feb-26,10.37,10.42,9.70,9.95,47392
18-Feb-26,10.52,10.52,10.42,10.42,10531
13-Feb-26,10.08,10.18,9.87,10.02,60940
12-Feb-26,12.38,12.38,9.82,10.24,161086
11-Feb-26,11.02,12.50,10.59,12.50,25543
10-Feb-26,12.05,12.05,12.05,12.05,24
06-Feb-26,11.19,12.10,11.19,12.06,4640
05-Feb-26,11.76,11.76,10.82,11.19,131
04-Feb-26,11.42,12.20,11.42,11.95,165
03-Feb-26,12.30,12.30,10.95,10.95,6938
02-Feb-26,11.82,12.50,11.82,12.30,2331
30-Jan-26,10.96,11.82,10.70,11.82,2523
29-Jan-26,12.90,12.90,10.62,10.73,6599
28-Jan-26,12.18,12.52,12.18,12.24,1400
27-Jan-26,11.70,11.70,11.21,11.26,18289
26-Jan-26,12.23,12.53,11.66,11.70,1832
23-Jan-26,12.23,12.23,11.73,12.04,15858
22-Jan-26,12.45,12.45,11.96,12.30,10674
21-Jan-26,13.35,13.35,11.45,11.85,44847
20-Jan-26,14.36,14.36,13.44,13.55,2913
19-Jan-26,14.36,14.36,14.31,14.35,531
16-Jan-26,14.69,14.70,14.60,14.68,807
15-Jan-26,13.59,14.50,13.59,14.50,28
14-Jan-26,13.56,13.56,13.56,13.56,13
13-Jan-26,13.80,13.80,13.80,13.80,96
09-Jan-26,13.91,13.91,13.70,13.70,166
08-Jan-26,13.63,14.00,13.63,13.95,11760
07-Jan-26,13.50,13.50,13.50,13.50,13
06-Jan-26,13.38,13.64,13.38,13.64,872
05-Jan-26,13.29,13.52,13.29,13.45,834
02-Jan-26,13.50,13.57,13.25,13.57,1540
29-Dec-25,13.79,13.79,13.58,13.58,1405
26-Dec-25,14.31,14.31,13.58,13.58,365
23-Dec-25,13.91,13.91,13.41,13.51,5734
22-Dec-25,14.49,14.49,13.90,13.90,28761
19-Dec-25,14.56,14.89,14.56,14.78,6176
18-Dec-25,15.58,15.58,14.79,14.86,2063
17-Dec-25,15.35,15.58,15.24,15.58,46
16-Dec-25,14.72,15.28,14.72,15.28,15030
15-Dec-25,14.16,15.73,14.00,14.84,31991
12-Dec-25,14.22,14.39,14.16,14.16,1039
11-Dec-25,14.50,14.50,13.77,14.21,30126
10-Dec-25,14.26,14.51,14.18,14.28,95720
09-Dec-25,14.70,14.77,14.24,14.24,725
08-Dec-25,14.77,14.77,14.41,14.44,20764
05-Dec-25,15.25,15.25,14.85,14.85,29631
04-Dec-25,14.43,14.43,14.43,14.43,28
03-Dec-25,14.36,14.66,14.36,14.66,231
02-Dec-25,14.50,14.50,14.50,14.50,14572
01-Dec-25,14.69,14.77,14.53,14.59,37007
28-Nov-25,14.60,14.99,14.31,14.99,3314
27-Nov-25,16.00,16.00,14.60,14.60,641
26-Nov-25,15.37,15.37,14.69,14.69,6137

*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