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
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	-1,41%	-0,21	14,69	15,37	14,69	15,37	6K	3
25/11/2025	0,47%	0,07	14,90	14,41	14,41	15,05	1K	8
24/11/2025	5,85%	0,82	14,83	14,20	14,20	14,83	187	5
21/11/2025	7,19%	0,94	14,01	13,07	12,77	14,21	3K	13
19/11/2025	-5,63%	-0,78	13,07	13,83	13,00	13,83	44K	12
18/11/2025	-0,14%	-0,02	13,85	13,80	13,46	13,85	35K	15
17/11/2025	-3,81%	-0,55	13,87	14,60	13,79	14,60	16K	14
14/11/2025	-5,63%	-0,86	14,42	15,00	14,20	15,00	33K	28
13/11/2025	-3,23%	-0,51	15,28	15,73	15,19	15,81	15K	18
12/11/2025	-0,06%	-0,01	15,79	15,90	15,79	16,24	731	7
11/11/2025	-1,43%	-0,23	15,80	15,75	15,69	16,19	3K	12
10/11/2025	-0,50%	-0,08	16,03	16,05	15,79	16,45	15K	20
07/11/2025	-1,23%	-0,20	16,11	15,99	15,90	16,18	2K	8
06/11/2025	-1,09%	-0,18	16,31	16,26	15,99	16,52	11K	9
05/11/2025	1,54%	0,25	16,49	15,99	15,77	16,49	10K	9
04/11/2025	-5,86%	-1,01	16,24	16,43	16,13	16,49	15K	16
03/11/2025	-2,54%	-0,45	17,25	17,72	16,99	18,25	15K	15
31/10/2025	7,60%	1,25	17,70	16,70	16,70	17,72	62K	23
30/10/2025	-15,03%	-2,91	16,45	18,22	16,40	18,22	53K	50
29/10/2025	-1,43%	-0,28	19,36	19,36	19,36	19,36	232	1
28/10/2025	0,26%	0,05	19,64	19,64	19,64	19,64	19	1
27/10/2025	0,20%	0,04	19,59	19,75	19,26	19,75	391	4
24/10/2025	5,68%	1,05	19,55	18,62	18,62	19,55	3K	6
23/10/2025	8,00%	1,37	18,50	18,03	17,68	18,50	3K	8
22/10/2025	-1,83%	-0,32	17,13	17,18	17,13	17,64	120	3
21/10/2025	5,44%	0,90	17,45	17,48	17,28	17,61	36K	17
20/10/2025	-1,84%	-0,31	16,55	16,52	16,52	17,07	2K	10
17/10/2025	-1,98%	-0,34	16,86	17,08	16,50	17,16	33K	51
16/10/2025	-5,23%	-0,95	17,20	17,64	17,20	17,74	13K	15
15/10/2025	1,68%	0,30	18,15	18,20	17,90	18,22	1K	13
14/10/2025	0,56%	0,10	17,85	17,79	17,79	18,14	697	11
13/10/2025	-0,56%	-0,10	17,75	17,87	17,75	18,14	554	8
10/10/2025	-4,65%	-0,87	17,85	18,53	17,85	18,53	794	9
09/10/2025	-2,30%	-0,44	18,72	19,00	18,59	19,08	11K	18
08/10/2025	-0,73%	-0,14	19,16	19,30	19,00	19,30	3K	10
07/10/2025	-1,33%	-0,26	19,30	19,50	19,10	19,50	13K	10
06/10/2025	-3,65%	-0,74	19,56	20,16	19,40	20,16	84K	15
03/10/2025	0,79%	0,16	20,30	20,80	20,30	20,88	185K	18
02/10/2025	-2,47%	-0,51	20,14	20,17	20,14	20,17	57K	5
01/10/2025	2,69%	0,54	20,65	20,25	20,25	20,65	5K	11
30/09/2025	1,06%	0,21	20,11	20,17	20,11	20,17	40	2
29/09/2025	-2,40%	-0,49	19,90	20,39	19,80	20,39	1K	3
26/09/2025	4,24%	0,83	20,39	20,39	20,39	20,39	81	1
25/09/2025	-3,22%	-0,65	19,56	19,64	19,36	19,64	6K	7
24/09/2025	-4,17%	-0,88	20,21	21,36	20,04	21,36	3K	5
23/09/2025	-4,53%	-1,00	21,09	21,83	21,09	21,83	1K	13
22/09/2025	0,78%	0,17	22,09	21,46	21,46	22,09	13K	14
19/09/2025	4,08%	0,86	21,92	21,07	21,07	22,00	13K	36
18/09/2025	9,18%	1,77	21,06	20,00	19,82	21,06	24K	34
17/09/2025	-2,33%	-0,46	19,29	20,22	19,29	20,22	4K	4
16/09/2025	1,49%	0,29	19,75	19,59	19,25	19,75	963	20
15/09/2025	-0,97%	-0,19	19,46	19,55	19,24	19,55	4K	10
12/09/2025	-1,90%	-0,38	19,65	20,00	19,65	20,00	7K	11
11/09/2025	0,96%	0,19	20,03	19,84	19,74	20,14	4K	20
10/09/2025	-1,54%	-0,31	19,84	20,23	19,71	20,23	18K	15
09/09/2025	-3,40%	-0,71	20,15	20,86	20,15	20,86	9K	13
08/09/2025	-1,60%	-0,34	20,86	21,40	20,70	21,40	7K	15
05/09/2025	0,24%	0,05	21,20	21,15	21,00	21,71	1K	10
04/09/2025	1,88%	0,39	21,15	20,70	20,66	21,15	6K	6
03/09/2025	-0,19%	-0,04	20,76	20,68	20,68	20,76	269	2
02/09/2025	-3,21%	-0,69	20,80	21,45	20,59	21,45	11K	20
01/09/2025	-0,32%	-0,07	21,49	21,89	21,49	21,89	893	7
29/08/2025	2,62%	0,55	21,56	21,66	21,38	21,66	5K	7
28/08/2025	0,82%	0,17	21,01	21,50	20,75	21,50	355	8
27/08/2025	-0,76%	-0,16	20,84	20,60	20,60	20,84	5K	6
26/08/2025	-2,10%	-0,45	21,00	21,66	21,00	21,66	43K	14
25/08/2025	2,09%	0,44	21,45	21,06	21,06	21,45	276	10
22/08/2025	3,09%	0,63	21,01	20,95	20,95	21,01	189	4
21/08/2025	-3,09%	-0,65	20,38	20,48	20,26	20,77	11K	10
20/08/2025	-4,28%	-0,94	21,03	24,90	20,91	24,90	3K	28
19/08/2025	4,32%	0,91	21,97	21,54	21,44	21,97	978	19
18/08/2025	-4,32%	-0,95	21,06	21,90	21,03	21,90	3K	26
15/08/2025	-2,52%	-0,57	22,01	22,58	21,90	22,72	13K	20
14/08/2025	-2,17%	-0,50	22,58	23,70	22,29	23,70	3K	10
13/08/2025	-1,58%	-0,37	23,08	25,39	22,97	25,39	15K	13
12/08/2025	3,03%	0,69	23,45	23,06	23,06	23,61	58K	11
11/08/2025	-0,18%	-0,04	22,76	22,80	22,74	23,24	3K	7
08/08/2025	-0,44%	-0,10	22,80	22,86	22,80	22,90	137	3
07/08/2025	-0,26%	-0,06	22,90	23,06	22,87	23,06	183	4
06/08/2025	0,88%	0,20	22,96	23,77	22,72	23,77	17K	9
05/08/2025	-1,00%	-0,23	22,76	22,50	22,43	23,09	5K	5
04/08/2025	4,45%	0,98	22,99	22,89	22,84	23,22	15K	11
01/08/2025	-4,18%	-0,96	22,01	23,39	21,90	23,39	15K	34
31/07/2025	-25,37%	-7,81	22,97	26,99	22,50	26,99	385K	135
29/07/2025	-6,59%	-2,17	30,78	33,01	30,78	33,01	865	6
28/07/2025	-1,26%	-0,42	32,95	33,90	32,95	33,90	2K	3
25/07/2025	0,27%	0,09	33,37	33,62	32,74	33,62	9K	6
24/07/2025	12,39%	3,67	33,28	35,18	33,28	35,54	182K	29
22/07/2025	1,02%	0,30	29,61	28,72	28,72	29,61	607	3
21/07/2025	8,00%	2,17	29,31	29,46	29,31	29,46	2K	2
16/07/2025	-0,40%	-0,11	27,14	27,50	26,85	27,50	129K	14
15/07/2025	-3,85%	-1,09	27,25	27,76	27,21	27,76	212K	53
14/07/2025	1,76%	0,49	28,34	28,70	28,34	28,70	372	2
11/07/2025	-5,85%	-1,73	27,85	27,85	27,85	27,85	55	2
09/07/2025	-5,71%	-1,79	29,58	29,58	29,58	29,58	3K	2
04/07/2025	0,00%	0,00	31,37	31,37	31,37	31,37	31	1
02/07/2025	1,98%	0,61	31,37	30,52	30,52	31,37	187	3
01/07/2025	4,20%	1,24	30,76	30,76	30,76	30,76	153	1
27/06/2025	0,14%	0,04	29,52	30,33	29,52	30,33	181	2
26/06/2025	-2,09%	-0,63	29,48	29,48	29,48	29,48	29	1
25/06/2025	1,38%	0,41	30,11	29,84	29,84	30,11	479	3
24/06/2025	-1,82%	-0,55	29,70	29,70	29,64	29,70	27K	5
20/06/2025	-1,72%	-0,53	30,25	30,25	30,25	30,25	6K	1
18/06/2025	2,60%	0,78	30,78	30,78	30,78	30,78	30	1
16/06/2025	0,03%	0,01	30,00	29,99	29,99	30,00	6K	4
12/06/2025	-5,84%	-1,86	29,99	31,20	29,99	31,20	3K	3
11/06/2025	-0,16%	-0,05	31,85	31,92	31,85	31,92	26K	3
10/06/2025	8,32%	2,45	31,90	31,90	31,90	31,90	18K	5
09/06/2025	1,94%	0,56	29,45	28,89	28,89	29,45	1K	4
06/06/2025	2,85%	0,80	28,89	28,89	28,89	28,89	6K	1
05/06/2025	-2,23%	-0,64	28,09	27,96	27,96	28,10	60K	5
04/06/2025	0,67%	0,19	28,73	28,30	28,30	28,73	8K	4
03/06/2025	1,42%	0,40	28,54	28,73	28,54	28,73	11K	2
02/06/2025	5,20%	1,39	28,14	27,42	27,42	28,39	17K	5
29/05/2025	-3,74%	-1,04	26,75	27,81	26,75	27,81	218	2
28/05/2025	2,55%	0,69	27,79	27,79	27,79	27,79	2K	3
27/05/2025	8,27%	2,07	27,10	26,40	26,13	27,56	68K	30
26/05/2025	-1,84%	-0,47	25,03	24,99	24,00	25,21	45K	20
23/05/2025	-12,67%	-3,70	25,50	26,50	24,20	27,06	378K	199
22/05/2025	0,17%	0,05	29,20	28,41	28,30	29,20	23K	17
21/05/2025	-3,32%	-1,00	29,15	30,00	29,15	30,00	15K	2
20/05/2025	-0,17%	-0,05	30,15	30,15	30,15	30,15	120	1
19/05/2025	-3,73%	-1,17	30,20	30,44	30,20	30,44	5K	4
16/05/2025	2,95%	0,90	31,37	31,89	31,37	31,89	63	2
15/05/2025	-0,94%	-0,29	30,47	30,47	30,47	30,47	5K	1
14/05/2025	-	-	30,76	33,31	30,76	33,31	154K	34

Date,Open,High,Low,Close,Volume
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
25-Nov-25,14.41,15.05,14.41,14.90,1301
24-Nov-25,14.20,14.83,14.20,14.83,187
21-Nov-25,13.07,14.21,12.77,14.01,3347
19-Nov-25,13.83,13.83,13.00,13.07,43911
18-Nov-25,13.80,13.85,13.46,13.85,34919
17-Nov-25,14.60,14.60,13.79,13.87,15881
14-Nov-25,15.00,15.00,14.20,14.42,33454
13-Nov-25,15.73,15.81,15.19,15.28,15104
12-Nov-25,15.90,16.24,15.79,15.79,731
11-Nov-25,15.75,16.19,15.69,15.80,3316
10-Nov-25,16.05,16.45,15.79,16.03,15282
07-Nov-25,15.99,16.18,15.90,16.11,1598
06-Nov-25,16.26,16.52,15.99,16.31,11101
05-Nov-25,15.99,16.49,15.77,16.49,10126
04-Nov-25,16.43,16.49,16.13,16.24,15036
03-Nov-25,17.72,18.25,16.99,17.25,15235
31-Oct-25,16.70,17.72,16.70,17.70,61585
30-Oct-25,18.22,18.22,16.40,16.45,53422
29-Oct-25,19.36,19.36,19.36,19.36,232
28-Oct-25,19.64,19.64,19.64,19.64,19
27-Oct-25,19.75,19.75,19.26,19.59,391
24-Oct-25,18.62,19.55,18.62,19.55,2817
23-Oct-25,18.03,18.50,17.68,18.50,2637
22-Oct-25,17.18,17.64,17.13,17.13,120
21-Oct-25,17.48,17.61,17.28,17.45,36412
20-Oct-25,16.52,17.07,16.52,16.55,1959
17-Oct-25,17.08,17.16,16.50,16.86,32653
16-Oct-25,17.64,17.74,17.20,17.20,12713
15-Oct-25,18.20,18.22,17.90,18.15,1212
14-Oct-25,17.79,18.14,17.79,17.85,697
13-Oct-25,17.87,18.14,17.75,17.75,554
10-Oct-25,18.53,18.53,17.85,17.85,794
09-Oct-25,19.00,19.08,18.59,18.72,10775
08-Oct-25,19.30,19.30,19.00,19.16,2683
07-Oct-25,19.50,19.50,19.10,19.30,12777
06-Oct-25,20.16,20.16,19.40,19.56,84432
03-Oct-25,20.80,20.88,20.30,20.30,184687
02-Oct-25,20.17,20.17,20.14,20.14,57423
01-Oct-25,20.25,20.65,20.25,20.65,4595
30-Sep-25,20.17,20.17,20.11,20.11,40
29-Sep-25,20.39,20.39,19.80,19.90,1211
26-Sep-25,20.39,20.39,20.39,20.39,81
25-Sep-25,19.64,19.64,19.36,19.56,6472
24-Sep-25,21.36,21.36,20.04,20.21,2576
23-Sep-25,21.83,21.83,21.09,21.09,1202
22-Sep-25,21.46,22.09,21.46,22.09,12593
19-Sep-25,21.07,22.00,21.07,21.92,12620
18-Sep-25,20.00,21.06,19.82,21.06,24247
17-Sep-25,20.22,20.22,19.29,19.29,4153
16-Sep-25,19.59,19.75,19.25,19.75,963
15-Sep-25,19.55,19.55,19.24,19.46,3562
12-Sep-25,20.00,20.00,19.65,19.65,6680
11-Sep-25,19.84,20.14,19.74,20.03,3667
10-Sep-25,20.23,20.23,19.71,19.84,17928
09-Sep-25,20.86,20.86,20.15,20.15,9451
08-Sep-25,21.40,21.40,20.70,20.86,7360
05-Sep-25,21.15,21.71,21.00,21.20,1269
04-Sep-25,20.70,21.15,20.66,21.15,6326
03-Sep-25,20.68,20.76,20.68,20.76,269
02-Sep-25,21.45,21.45,20.59,20.80,10847
01-Sep-25,21.89,21.89,21.49,21.49,893
29-Aug-25,21.66,21.66,21.38,21.56,5205
28-Aug-25,21.50,21.50,20.75,21.01,355
27-Aug-25,20.60,20.84,20.60,20.84,5439
26-Aug-25,21.66,21.66,21.00,21.00,42812
25-Aug-25,21.06,21.45,21.06,21.45,276
22-Aug-25,20.95,21.01,20.95,21.01,189
21-Aug-25,20.48,20.77,20.26,20.38,10715
20-Aug-25,24.90,24.90,20.91,21.03,3076
19-Aug-25,21.54,21.97,21.44,21.97,978
18-Aug-25,21.90,21.90,21.03,21.06,2746
15-Aug-25,22.58,22.72,21.90,22.01,12833
14-Aug-25,23.70,23.70,22.29,22.58,2963
13-Aug-25,25.39,25.39,22.97,23.08,14839
12-Aug-25,23.06,23.61,23.06,23.45,58170
11-Aug-25,22.80,23.24,22.74,22.76,2515
08-Aug-25,22.86,22.90,22.80,22.80,137
07-Aug-25,23.06,23.06,22.87,22.90,183
06-Aug-25,23.77,23.77,22.72,22.96,17052
05-Aug-25,22.50,23.09,22.43,22.76,4602
04-Aug-25,22.89,23.22,22.84,22.99,15081
01-Aug-25,23.39,23.39,21.90,22.01,15079
31-Jul-25,26.99,26.99,22.50,22.97,385327
29-Jul-25,33.01,33.01,30.78,30.78,865
28-Jul-25,33.90,33.90,32.95,32.95,1759
25-Jul-25,33.62,33.62,32.74,33.37,8760
24-Jul-25,35.18,35.54,33.28,33.28,181901
22-Jul-25,28.72,29.61,28.72,29.61,607
21-Jul-25,29.46,29.46,29.31,29.31,1612
16-Jul-25,27.50,27.50,26.85,27.14,128934
15-Jul-25,27.76,27.76,27.21,27.25,211591
14-Jul-25,28.70,28.70,28.34,28.34,372
11-Jul-25,27.85,27.85,27.85,27.85,55
09-Jul-25,29.58,29.58,29.58,29.58,3016
04-Jul-25,31.37,31.37,31.37,31.37,31
02-Jul-25,30.52,31.37,30.52,31.37,187
01-Jul-25,30.76,30.76,30.76,30.76,153
27-Jun-25,30.33,30.33,29.52,29.52,181
26-Jun-25,29.48,29.48,29.48,29.48,29
25-Jun-25,29.84,30.11,29.84,30.11,479
24-Jun-25,29.70,29.70,29.64,29.70,26735
20-Jun-25,30.25,30.25,30.25,30.25,6050
18-Jun-25,30.78,30.78,30.78,30.78,30
16-Jun-25,29.99,30.00,29.99,30.00,6064
12-Jun-25,31.20,31.20,29.99,29.99,3030
11-Jun-25,31.92,31.92,31.85,31.85,25543
10-Jun-25,31.90,31.90,31.90,31.90,17582
09-Jun-25,28.89,29.45,28.89,29.45,1054
06-Jun-25,28.89,28.89,28.89,28.89,5778
05-Jun-25,27.96,28.10,27.96,28.09,59703
04-Jun-25,28.30,28.73,28.30,28.73,7937
03-Jun-25,28.73,28.73,28.54,28.54,11454
02-Jun-25,27.42,28.39,27.42,28.14,17098
29-May-25,27.81,27.81,26.75,26.75,218
28-May-25,27.79,27.79,27.79,27.79,2389
27-May-25,26.40,27.56,26.13,27.10,67719
26-May-25,24.99,25.21,24.00,25.03,45455
23-May-25,26.50,27.06,24.20,25.50,377633
22-May-25,28.41,29.20,28.30,29.20,23474
21-May-25,30.00,30.00,29.15,29.15,15379
20-May-25,30.15,30.15,30.15,30.15,120
19-May-25,30.44,30.44,30.20,30.20,4869
16-May-25,31.89,31.89,31.37,31.37,63
15-May-25,30.47,30.47,30.47,30.47,5179
14-May-25,33.31,33.31,30.76,30.76,154033

*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