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
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	0,08%	0,07	90,63	90,63	90,63	90,63	181	1
26/12/2023	-0,57%	-0,52	90,56	90,56	90,56	90,56	362	1
22/12/2023	21,38%	16,04	91,08	91,26	91,08	91,26	273	3
19/12/2023	0,00%	0,00	75,04	75,04	75,04	75,04	75	1
11/12/2023	12,13%	8,12	75,04	75,30	75,04	75,76	27K	14
27/11/2023	-1,23%	-0,83	66,92	66,92	66,92	66,92	66	1
24/11/2023	4,23%	2,75	67,75	74,10	67,08	74,10	14K	4
13/11/2023	-1,07%	-0,70	65,00	65,20	65,00	65,20	27K	2
10/11/2023	0,15%	0,10	65,70	65,70	65,70	65,70	65	1
07/11/2023	7,28%	4,45	65,60	65,90	65,50	65,90	29K	34
30/10/2023	0,11%	0,07	61,15	61,15	61,15	61,15	550	2
27/10/2023	-22,28%	-17,51	61,08	60,72	60,65	61,14	2K	26
31/08/2023	2,87%	2,19	78,59	77,51	77,51	78,59	4K	4
22/08/2023	0,50%	0,38	76,40	76,40	76,40	76,40	152	1
21/08/2023	1,20%	0,90	76,02	76,02	76,02	76,02	152	1
18/08/2023	8,87%	6,12	75,12	75,44	75,12	75,44	826	2
07/07/2023	-1,17%	-0,82	69,00	69,00	69,00	69,00	69	1
27/06/2023	1,45%	1,00	69,82	69,82	69,82	69,82	139	1
26/06/2023	1,50%	1,02	68,82	68,82	68,82	68,82	344	1
23/06/2023	-3,69%	-2,60	67,80	67,80	67,80	67,80	1K	1
05/06/2023	1,08%	0,75	70,40	70,77	70,40	70,77	141	2
12/05/2023	-0,90%	-0,63	69,65	69,03	69,03	69,65	277	4
10/05/2023	0,40%	0,28	70,28	72,17	70,28	72,19	142K	5
05/05/2023	1,54%	1,06	70,00	70,00	70,00	70,00	350	1
04/05/2023	-2,76%	-1,96	68,94	68,00	68,00	68,94	3K	4
20/04/2023	-0,70%	-0,50	70,90	71,40	70,90	71,40	142	2
14/04/2023	-4,05%	-3,01	71,40	71,40	71,40	71,40	71	1
11/04/2023	-0,83%	-0,62	74,41	74,41	74,41	74,41	74	1
03/04/2023	-2,30%	-1,77	75,03	75,03	75,03	75,03	75	1
29/03/2023	2,14%	1,61	76,80	76,80	76,80	76,80	76	1
28/03/2023	-0,23%	-0,17	75,19	75,19	75,19	75,19	751	1
24/03/2023	-1,50%	-1,15	75,36	75,36	75,36	75,36	301	1
23/03/2023	-1,40%	-1,09	76,51	76,51	76,51	76,51	765	1
20/03/2023	-9,44%	-8,09	77,60	77,60	77,60	77,60	77	1
08/02/2023	-1,15%	-1,00	85,69	85,69	85,69	85,69	85	1
06/02/2023	0,12%	0,10	86,69	86,69	86,69	86,69	86	1
03/02/2023	-	-	86,59	86,59	86,59	86,59	11K	2

Date,Open,High,Low,Close,Volume
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
26-Dec-23,90.56,90.56,90.56,90.56,362
22-Dec-23,91.26,91.26,91.08,91.08,273
19-Dec-23,75.04,75.04,75.04,75.04,75
11-Dec-23,75.30,75.76,75.04,75.04,27191
27-Nov-23,66.92,66.92,66.92,66.92,66
24-Nov-23,74.10,74.10,67.08,67.75,14162
13-Nov-23,65.20,65.20,65.00,65.00,26994
10-Nov-23,65.70,65.70,65.70,65.70,65
07-Nov-23,65.90,65.90,65.50,65.60,29057
30-Oct-23,61.15,61.15,61.15,61.15,550
27-Oct-23,60.72,61.14,60.65,61.08,1828
31-Aug-23,77.51,78.59,77.51,78.59,3512
22-Aug-23,76.40,76.40,76.40,76.40,152
21-Aug-23,76.02,76.02,76.02,76.02,152
18-Aug-23,75.44,75.44,75.12,75.12,826
07-Jul-23,69.00,69.00,69.00,69.00,69
27-Jun-23,69.82,69.82,69.82,69.82,139
26-Jun-23,68.82,68.82,68.82,68.82,344
23-Jun-23,67.80,67.80,67.80,67.80,1017
05-Jun-23,70.77,70.77,70.40,70.40,141
12-May-23,69.03,69.65,69.03,69.65,277
10-May-23,72.17,72.19,70.28,70.28,142460
05-May-23,70.00,70.00,70.00,70.00,350
04-May-23,68.00,68.94,68.00,68.94,3419
20-Apr-23,71.40,71.40,70.90,70.90,142
14-Apr-23,71.40,71.40,71.40,71.40,71
11-Apr-23,74.41,74.41,74.41,74.41,74
03-Apr-23,75.03,75.03,75.03,75.03,75
29-Mar-23,76.80,76.80,76.80,76.80,76
28-Mar-23,75.19,75.19,75.19,75.19,751
24-Mar-23,75.36,75.36,75.36,75.36,301
23-Mar-23,76.51,76.51,76.51,76.51,765
20-Mar-23,77.60,77.60,77.60,77.60,77
08-Feb-23,85.69,85.69,85.69,85.69,85
06-Feb-23,86.69,86.69,86.69,86.69,86
03-Feb-23,86.59,86.59,86.59,86.59,10910

*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