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
23/03/2026	-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	-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	-	-	20,76	20,68	20,68	20,76	269	2

Date,Open,High,Low,Close,Volume
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
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

*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