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
23/12/2024	5,41%	2,85	55,55	57,35	55,55	57,35	1K	3
19/12/2024	1,54%	0,80	52,70	52,70	52,70	52,70	52	1
17/12/2024	0,00%	0,00	51,90	51,90	51,90	51,90	207	1
13/12/2024	0,00%	0,00	51,90	51,90	51,90	51,90	103	2
12/12/2024	-3,69%	-1,99	51,90	50,13	50,13	52,35	2K	5
10/12/2024	2,90%	1,52	53,89	53,89	53,89	53,89	53	1
06/12/2024	-0,15%	-0,08	52,37	52,37	52,37	52,37	52	1

05/12/2024	-2,33%	-1,25	52,45	52,45	52,45	52,45	996	3
04/12/2024	0,47%	0,25	53,70	54,70	53,70	54,70	108	2
03/12/2024	-4,30%	-2,40	53,45	53,64	53,45	53,64	5K	2
02/12/2024	-1,06%	-0,60	55,85	55,78	55,78	56,00	2K	3
29/11/2024	5,40%	2,89	56,45	54,79	54,79	56,45	224	3
28/11/2024	0,11%	0,06	53,56	54,79	53,56	54,79	7K	3
27/11/2024	1,67%	0,88	53,50	54,50	53,50	54,50	1K	2
26/11/2024	-0,17%	-0,09	52,62	52,62	52,62	52,62	11K	3
22/11/2024	8,68%	4,21	52,71	50,95	50,95	52,71	7K	7
21/11/2024	1,02%	0,49	48,50	48,50	48,50	48,50	5K	4
14/11/2024	0,02%	0,01	48,01	48,45	48,01	48,45	96	2
13/11/2024	-6,34%	-3,25	48,00	50,00	48,00	50,00	10K	7
11/11/2024	0,49%	0,25	51,25	52,40	51,25	52,44	365	4
08/11/2024	2,20%	1,10	51,00	51,00	51,00	51,00	10K	3
07/11/2024	-2,16%	-1,10	49,90	50,71	49,90	50,71	8K	3
06/11/2024	3,36%	1,66	51,00	49,40	49,34	51,00	123K	14
05/11/2024	0,28%	0,14	49,34	48,48	48,48	49,34	1K	2
04/11/2024	1,65%	0,80	49,20	48,28	47,00	49,50	25K	12
01/11/2024	2,54%	1,20	48,40	47,20	47,20	48,50	12K	9
31/10/2024	-2,18%	-1,05	47,20	48,20	47,00	48,20	5K	4
30/10/2024	-0,52%	-0,25	48,25	48,86	47,01	49,39	62K	26
29/10/2024	-14,91%	-8,50	48,50	49,45	46,00	49,85	176K	110
24/10/2024	-4,23%	-2,52	57,00	57,00	57,00	57,00	6K	1
22/10/2024	2,69%	1,56	59,52	59,70	59,52	59,70	238	3
21/10/2024	0,00%	0,00	57,96	57,96	57,96	57,96	408	6
15/10/2024	2,84%	1,60	57,96	57,96	57,96	57,96	115	1
14/10/2024	0,04%	0,02	56,36	56,58	56,36	56,58	847	2
10/10/2024	-1,07%	-0,61	56,34	56,95	56,34	56,95	1K	11
09/10/2024	-0,61%	-0,35	56,95	56,94	56,94	56,95	1K	2
04/10/2024	1,87%	1,05	57,30	57,25	57,25	57,30	6K	5
03/10/2024	-0,69%	-0,39	56,25	56,25	56,25	56,25	6K	1
02/10/2024	1,14%	0,64	56,64	56,64	56,64	56,64	396	1
01/10/2024	-1,75%	-1,00	56,00	56,00	56,00	56,00	6K	1
24/09/2024	-0,31%	-0,18	57,00	57,00	57,00	57,00	6K	1
23/09/2024	-2,26%	-1,32	57,18	57,18	57,18	57,18	171	1
20/09/2024	-0,93%	-0,55	58,50	58,50	58,50	58,50	12K	1
19/09/2024	0,08%	0,05	59,05	59,04	58,86	59,05	7K	5
18/09/2024	1,17%	0,68	59,00	59,00	59,00	59,00	6K	1
16/09/2024	3,94%	2,21	58,32	58,32	58,32	58,32	583	1
12/09/2024	0,20%	0,11	56,11	56,11	56,11	56,11	56	1
11/09/2024	-6,65%	-3,99	56,00	56,10	55,86	56,10	6K	7
27/08/2024	-0,42%	-0,25	59,99	59,99	59,99	59,99	119	1
26/08/2024	4,80%	2,76	60,24	59,52	59,52	60,48	2K	5
22/08/2024	2,79%	1,56	57,48	54,85	54,85	57,50	1K	4
19/08/2024	0,00%	0,00	55,92	55,92	55,92	55,92	111	1
16/08/2024	1,58%	0,87	55,92	56,00	55,44	56,00	1K	8
15/08/2024	0,60%	0,33	55,05	59,00	54,80	59,00	168	3
14/08/2024	-1,16%	-0,64	54,72	54,24	54,18	54,72	488	3
13/08/2024	3,00%	1,61	55,36	55,45	55,36	55,45	387	3
12/08/2024	-1,56%	-0,85	53,75	54,00	53,35	54,00	2K	6
09/08/2024	-1,89%	-1,05	54,60	55,14	54,60	55,14	550	3
08/08/2024	-0,78%	-0,44	55,65	55,01	55,01	55,65	110	2
07/08/2024	0,00%	0,00	56,09	56,09	56,09	56,09	56	1
06/08/2024	0,52%	0,29	56,09	54,90	54,90	56,09	166	3
05/08/2024	-4,32%	-2,52	55,80	57,66	55,80	57,66	113	2
02/08/2024	-1,72%	-1,02	58,32	58,00	58,00	58,32	641	2
01/08/2024	-2,94%	-1,80	59,34	59,65	59,34	59,65	118	2
31/07/2024	0,49%	0,30	61,14	61,14	61,14	61,14	61	1
26/07/2024	-0,44%	-0,27	60,84	60,84	60,84	60,84	60	1
25/07/2024	-6,43%	-4,20	61,11	61,55	60,77	61,67	916	12
23/07/2024	-0,52%	-0,34	65,31	65,65	65,31	65,65	130	2
22/07/2024	-1,28%	-0,85	65,65	64,97	64,97	65,66	1K	4
19/07/2024	-1,01%	-0,68	66,50	66,78	66,50	66,78	133	2
18/07/2024	3,48%	2,26	67,18	67,63	67,18	67,63	2K	5
17/07/2024	1,41%	0,90	64,92	65,21	64,92	65,40	587	3
16/07/2024	8,55%	5,04	64,02	61,51	61,44	64,02	25K	10
15/07/2024	0,00%	0,00	58,98	58,98	58,98	58,98	353	1
12/07/2024	-0,25%	-0,15	58,98	58,98	58,98	58,98	471	2
11/07/2024	5,40%	3,03	59,13	58,48	58,00	59,13	2K	5
10/07/2024	-4,09%	-2,39	56,10	58,49	56,10	58,49	8K	14
09/07/2024	-4,11%	-2,51	58,49	60,00	58,49	60,00	13K	12
08/07/2024	-0,64%	-0,39	61,00	67,00	61,00	67,00	4K	14
05/07/2024	-4,08%	-2,61	61,39	64,00	61,39	64,00	7K	18
04/07/2024	-1,43%	-0,93	64,00	64,93	64,00	64,93	2K	12
03/07/2024	-2,35%	-1,56	64,93	66,00	64,93	66,00	2K	8
02/07/2024	1,57%	1,03	66,49	66,50	66,00	66,50	1K	4
01/07/2024	0,82%	0,53	65,46	64,93	64,92	65,46	3K	4
28/06/2024	-5,90%	-4,07	64,93	68,15	64,93	68,15	3K	10
25/06/2024	-2,60%	-1,84	69,00	70,50	69,00	70,50	6K	9
24/06/2024	-3,25%	-2,38	70,84	70,91	70,84	70,91	141	2
21/06/2024	0,00%	0,00	73,22	73,22	73,22	73,22	146	1
20/06/2024	-1,90%	-1,42	73,22	73,89	73,22	73,89	589	3
19/06/2024	-4,75%	-3,72	74,64	74,64	74,64	74,64	74	1
12/06/2024	2,16%	1,66	78,36	78,36	78,36	78,36	78	1
11/06/2024	-0,67%	-0,52	76,70	76,70	76,70	76,70	76	1
10/06/2024	5,16%	3,79	77,22	77,22	77,22	77,22	11K	2
07/06/2024	2,34%	1,68	73,43	73,43	73,43	73,43	10K	1
27/05/2024	0,00%	0,00	71,75	71,75	71,75	71,75	71	1
24/05/2024	0,29%	0,21	71,75	71,75	71,75	71,75	71	1
20/05/2024	-1,24%	-0,90	71,54	71,89	71,54	71,89	215	3
15/05/2024	6,80%	4,61	72,44	72,03	72,03	72,44	15K	8
08/05/2024	0,21%	0,14	67,83	67,83	67,83	67,83	7K	1
06/05/2024	-0,84%	-0,57	67,69	67,69	67,69	67,69	67	1
03/05/2024	-2,75%	-1,93	68,26	68,67	68,26	68,67	5K	7
30/04/2024	-4,50%	-3,31	70,19	73,50	70,19	73,50	355	3
29/04/2024	-0,89%	-0,66	73,50	73,50	73,50	73,50	73	1
24/04/2024	-14,88%	-12,96	74,16	74,99	73,68	75,68	16K	24
12/04/2024	0,73%	0,63	87,12	87,12	87,12	87,12	87	1
11/04/2024	0,00%	0,00	86,49	86,49	86,49	86,49	951	1
10/04/2024	-2,93%	-2,61	86,49	86,49	86,49	86,49	951	1
03/04/2024	0,00%	0,00	89,10	89,10	89,10	89,10	445	1
01/04/2024	0,71%	0,63	89,10	89,10	89,10	89,10	89	1
28/03/2024	2,08%	1,80	88,47	88,47	88,47	88,47	9K	1
27/03/2024	-1,23%	-1,08	86,67	86,67	86,67	86,67	86	1
26/03/2024	3,24%	2,75	87,75	87,75	87,75	87,75	87	1
20/03/2024	1,91%	1,59	85,00	85,00	85,00	85,00	255	1
19/03/2024	0,16%	0,13	83,41	83,41	83,41	83,41	50K	3
14/03/2024	0,04%	0,03	83,28	83,28	83,28	83,28	8K	1
06/03/2024	-12,37%	-11,75	83,25	83,25	83,25	83,25	333	2
01/03/2024	3,38%	3,11	95,00	95,00	95,00	95,00	95	1
22/02/2024	0,29%	0,27	91,89	91,89	91,89	91,89	91	1
20/02/2024	-3,56%	-3,38	91,62	91,62	91,62	91,62	4K	1
31/01/2024	-1,68%	-1,62	95,00	95,00	95,00	95,00	95	1
30/01/2024	1,18%	1,13	96,62	96,62	96,62	96,62	2K	1
29/01/2024	2,61%	2,43	95,49	95,50	95,49	95,50	190	2
26/01/2024	3,31%	2,98	93,06	92,43	92,43	93,06	370	2
25/01/2024	8,90%	7,36	90,08	80,00	76,50	90,25	5K	12
22/01/2024	5,40%	4,24	82,72	82,31	82,31	82,72	247	2
19/01/2024	1,45%	1,12	78,48	78,48	78,48	78,48	313	1
18/01/2024	-2,01%	-1,59	77,36	77,36	77,36	77,36	77	1
16/01/2024	-0,01%	-0,01	78,95	78,95	78,95	78,95	78	1
10/01/2024	-1,30%	-1,04	78,96	78,96	78,96	78,96	157	1
09/01/2024	-1,23%	-1,00	80,00	80,00	80,00	80,00	80	1
08/01/2024	0,85%	0,68	81,00	82,32	81,00	82,32	2K	3
04/01/2024	3,17%	2,47	80,32	79,00	79,00	80,32	239	3
03/01/2024	-14,10%	-12,78	77,85	79,99	77,85	80,55	630	7
27/12/2023	-	-	90,63	90,63	90,63	90,63	181	1

Date,Open,High,Low,Close,Volume
23-Dec-24,57.35,57.35,55.55,55.55,1281
19-Dec-24,52.70,52.70,52.70,52.70,52
17-Dec-24,51.90,51.90,51.90,51.90,207
13-Dec-24,51.90,51.90,51.90,51.90,103
12-Dec-24,50.13,52.35,50.13,51.90,2121
10-Dec-24,53.89,53.89,53.89,53.89,53
06-Dec-24,52.37,52.37,52.37,52.37,52
05-Dec-24,52.45,52.45,52.45,52.45,996
04-Dec-24,54.70,54.70,53.70,53.70,108
03-Dec-24,53.64,53.64,53.45,53.45,4827
02-Dec-24,55.78,56.00,55.78,55.85,2234
29-Nov-24,54.79,56.45,54.79,56.45,224
28-Nov-24,54.79,54.79,53.56,53.56,6536
27-Nov-24,54.50,54.50,53.50,53.50,1124
26-Nov-24,52.62,52.62,52.62,52.62,11050
22-Nov-24,50.95,52.71,50.95,52.71,7253
21-Nov-24,48.50,48.50,48.50,48.50,4995
14-Nov-24,48.45,48.45,48.01,48.01,96
13-Nov-24,50.00,50.00,48.00,48.00,10446
11-Nov-24,52.40,52.44,51.25,51.25,365
08-Nov-24,51.00,51.00,51.00,51.00,10200
07-Nov-24,50.71,50.71,49.90,49.90,7641
06-Nov-24,49.40,51.00,49.34,51.00,122572
05-Nov-24,48.48,49.34,48.48,49.34,1115
04-Nov-24,48.28,49.50,47.00,49.20,25013
01-Nov-24,47.20,48.50,47.20,48.40,11917
31-Oct-24,48.20,48.20,47.00,47.20,5266
30-Oct-24,48.86,49.39,47.01,48.25,62106
29-Oct-24,49.45,49.85,46.00,48.50,175872
24-Oct-24,57.00,57.00,57.00,57.00,5700
22-Oct-24,59.70,59.70,59.52,59.52,238
21-Oct-24,57.96,57.96,57.96,57.96,408
15-Oct-24,57.96,57.96,57.96,57.96,115
14-Oct-24,56.58,56.58,56.36,56.36,847
10-Oct-24,56.95,56.95,56.34,56.34,1132
09-Oct-24,56.94,56.95,56.94,56.95,1138
04-Oct-24,57.25,57.30,57.25,57.30,5782
03-Oct-24,56.25,56.25,56.25,56.25,5625
02-Oct-24,56.64,56.64,56.64,56.64,396
01-Oct-24,56.00,56.00,56.00,56.00,5600
24-Sep-24,57.00,57.00,57.00,57.00,5700
23-Sep-24,57.18,57.18,57.18,57.18,171
20-Sep-24,58.50,58.50,58.50,58.50,11700
19-Sep-24,59.04,59.05,58.86,59.05,6908
18-Sep-24,59.00,59.00,59.00,59.00,5900
16-Sep-24,58.32,58.32,58.32,58.32,583
12-Sep-24,56.11,56.11,56.11,56.11,56
11-Sep-24,56.10,56.10,55.86,56.00,5767
27-Aug-24,59.99,59.99,59.99,59.99,119
26-Aug-24,59.52,60.48,59.52,60.24,1981
22-Aug-24,54.85,57.50,54.85,57.48,1374
19-Aug-24,55.92,55.92,55.92,55.92,111
16-Aug-24,56.00,56.00,55.44,55.92,1453
15-Aug-24,59.00,59.00,54.80,55.05,168
14-Aug-24,54.24,54.72,54.18,54.72,488
13-Aug-24,55.45,55.45,55.36,55.36,387
12-Aug-24,54.00,54.00,53.35,53.75,1553
09-Aug-24,55.14,55.14,54.60,54.60,550
08-Aug-24,55.01,55.65,55.01,55.65,110
07-Aug-24,56.09,56.09,56.09,56.09,56
06-Aug-24,54.90,56.09,54.90,56.09,166
05-Aug-24,57.66,57.66,55.80,55.80,113
02-Aug-24,58.00,58.32,58.00,58.32,641
01-Aug-24,59.65,59.65,59.34,59.34,118
31-Jul-24,61.14,61.14,61.14,61.14,61
26-Jul-24,60.84,60.84,60.84,60.84,60
25-Jul-24,61.55,61.67,60.77,61.11,916
23-Jul-24,65.65,65.65,65.31,65.31,130
22-Jul-24,64.97,65.66,64.97,65.65,1443
19-Jul-24,66.78,66.78,66.50,66.50,133
18-Jul-24,67.63,67.63,67.18,67.18,1615
17-Jul-24,65.21,65.40,64.92,64.92,587
16-Jul-24,61.51,64.02,61.44,64.02,25049
15-Jul-24,58.98,58.98,58.98,58.98,353
12-Jul-24,58.98,58.98,58.98,58.98,471
11-Jul-24,58.48,59.13,58.00,59.13,1515
10-Jul-24,58.49,58.49,56.10,56.10,7586
09-Jul-24,60.00,60.00,58.49,58.49,12710
08-Jul-24,67.00,67.00,61.00,61.00,4202
05-Jul-24,64.00,64.00,61.39,61.39,6616
04-Jul-24,64.93,64.93,64.00,64.00,1866
03-Jul-24,66.00,66.00,64.93,64.93,2340
02-Jul-24,66.50,66.50,66.00,66.49,1324
01-Jul-24,64.93,65.46,64.92,65.46,3251
28-Jun-24,68.15,68.15,64.93,64.93,2574
25-Jun-24,70.50,70.50,69.00,69.00,5551
24-Jun-24,70.91,70.91,70.84,70.84,141
21-Jun-24,73.22,73.22,73.22,73.22,146
20-Jun-24,73.89,73.89,73.22,73.22,589
19-Jun-24,74.64,74.64,74.64,74.64,74
12-Jun-24,78.36,78.36,78.36,78.36,78
11-Jun-24,76.70,76.70,76.70,76.70,76
10-Jun-24,77.22,77.22,77.22,77.22,10579
07-Jun-24,73.43,73.43,73.43,73.43,10059
27-May-24,71.75,71.75,71.75,71.75,71
24-May-24,71.75,71.75,71.75,71.75,71
20-May-24,71.89,71.89,71.54,71.54,215
15-May-24,72.03,72.44,72.03,72.44,14571
08-May-24,67.83,67.83,67.83,67.83,6783
06-May-24,67.69,67.69,67.69,67.69,67
03-May-24,68.67,68.67,68.26,68.26,4531
30-Apr-24,73.50,73.50,70.19,70.19,355
29-Apr-24,73.50,73.50,73.50,73.50,73
24-Apr-24,74.99,75.68,73.68,74.16,16033
12-Apr-24,87.12,87.12,87.12,87.12,87
11-Apr-24,86.49,86.49,86.49,86.49,951
10-Apr-24,86.49,86.49,86.49,86.49,951
03-Apr-24,89.10,89.10,89.10,89.10,445
01-Apr-24,89.10,89.10,89.10,89.10,89
28-Mar-24,88.47,88.47,88.47,88.47,8847
27-Mar-24,86.67,86.67,86.67,86.67,86
26-Mar-24,87.75,87.75,87.75,87.75,87
20-Mar-24,85.00,85.00,85.00,85.00,255
19-Mar-24,83.41,83.41,83.41,83.41,50046
14-Mar-24,83.28,83.28,83.28,83.28,8328
06-Mar-24,83.25,83.25,83.25,83.25,333
01-Mar-24,95.00,95.00,95.00,95.00,95
22-Feb-24,91.89,91.89,91.89,91.89,91
20-Feb-24,91.62,91.62,91.62,91.62,4031
31-Jan-24,95.00,95.00,95.00,95.00,95
30-Jan-24,96.62,96.62,96.62,96.62,1932
29-Jan-24,95.50,95.50,95.49,95.49,190
26-Jan-24,92.43,93.06,92.43,93.06,370
25-Jan-24,80.00,90.25,76.50,90.08,5150
22-Jan-24,82.31,82.72,82.31,82.72,247
19-Jan-24,78.48,78.48,78.48,78.48,313
18-Jan-24,77.36,77.36,77.36,77.36,77
16-Jan-24,78.95,78.95,78.95,78.95,78
10-Jan-24,78.96,78.96,78.96,78.96,157
09-Jan-24,80.00,80.00,80.00,80.00,80
08-Jan-24,82.32,82.32,81.00,81.00,1809
04-Jan-24,79.00,80.32,79.00,80.32,239
03-Jan-24,79.99,80.55,77.85,77.85,630
27-Dec-23,90.63,90.63,90.63,90.63,181

*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