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
24/04/2025	-4,90%	-1,21	23,47	23,34	23,34	23,76	547	4
23/04/2025	6,24%	1,45	24,68	24,68	24,68	24,68	271	1
22/04/2025	0,56%	0,13	23,23	24,00	23,23	24,00	10K	8
17/04/2025	5,91%	1,29	23,10	22,58	22,58	23,10	68	3
16/04/2025	-3,84%	-0,87	21,81	22,64	21,81	22,64	1K	9
15/04/2025	0,00%	0,00	22,68	22,68	22,68	23,20	897	5
14/04/2025	-1,56%	-0,36	22,68	24,00	22,68	24,10	39K	12

11/04/2025	4,25%	0,94	23,04	22,14	22,00	23,04	14K	8
10/04/2025	-11,60%	-2,90	22,10	23,26	22,00	23,26	22K	4
09/04/2025	10,23%	2,32	25,00	21,25	21,25	25,00	29K	28
08/04/2025	0,00%	0,00	22,68	24,78	22,60	24,78	3K	5
07/04/2025	-3,37%	-0,79	22,68	23,71	22,45	23,71	15K	6
04/04/2025	-0,42%	-0,10	23,47	23,01	22,00	23,47	6K	9
03/04/2025	-16,12%	-4,53	23,57	27,00	23,25	27,00	24K	15
02/04/2025	1,37%	0,38	28,10	28,08	28,08	28,10	2K	5
01/04/2025	-0,54%	-0,15	27,72	27,90	27,18	27,90	528	6
31/03/2025	-7,84%	-2,37	27,87	30,15	27,87	30,15	1K	14
28/03/2025	-2,33%	-0,72	30,24	32,04	30,24	32,25	318	7
27/03/2025	3,20%	0,96	30,96	31,47	30,70	31,47	2K	3
26/03/2025	0,67%	0,20	30,00	30,00	29,80	30,31	16K	5
25/03/2025	-3,18%	-0,98	29,80	30,36	29,80	30,42	7K	7
24/03/2025	-4,26%	-1,37	30,78	31,65	30,50	31,65	25K	46
21/03/2025	-1,56%	-0,51	32,15	32,00	31,60	32,15	1K	10
20/03/2025	2,06%	0,66	32,66	32,96	32,66	32,96	428	3
19/03/2025	-1,99%	-0,65	32,00	33,00	32,00	33,20	19K	13
18/03/2025	0,46%	0,15	32,65	33,02	32,65	33,02	392	3
17/03/2025	-2,90%	-0,97	32,50	33,81	32,50	33,81	7K	7
14/03/2025	-0,98%	-0,33	33,47	33,76	33,34	33,76	8K	6
13/03/2025	-3,43%	-1,20	33,80	34,64	33,80	34,64	7K	6
12/03/2025	-2,59%	-0,93	35,00	35,20	34,75	35,36	26K	7
11/03/2025	-1,56%	-0,57	35,93	36,50	35,93	36,68	13K	6
10/03/2025	-5,66%	-2,19	36,50	39,08	36,50	39,08	24K	6
07/03/2025	7,56%	2,72	38,69	36,32	36,00	39,10	5K	14
06/03/2025	0,47%	0,17	35,97	35,54	35,38	35,97	3K	6
05/03/2025	-10,23%	-4,08	35,80	38,50	35,54	38,50	5K	27
28/02/2025	-2,16%	-0,88	39,88	41,98	39,88	41,98	4K	8
27/02/2025	1,02%	0,41	40,76	40,27	40,27	41,70	2K	4
26/02/2025	-7,35%	-3,20	40,35	48,99	40,35	48,99	53K	13
25/02/2025	-4,58%	-2,09	43,55	43,50	43,22	43,76	14K	13
24/02/2025	2,26%	1,01	45,64	45,61	45,19	45,64	546	11
21/02/2025	-0,36%	-0,16	44,63	44,63	44,63	44,80	6K	29
20/02/2025	-3,47%	-1,61	44,79	46,55	44,79	46,55	6K	11
19/02/2025	-0,64%	-0,30	46,40	46,15	46,15	46,40	5K	3
18/02/2025	1,02%	0,47	46,70	46,70	46,29	46,70	5K	4
17/02/2025	1,60%	0,73	46,23	44,99	44,99	46,23	91	2
14/02/2025	-3,19%	-1,50	45,50	47,00	45,50	47,00	6K	5
13/02/2025	1,62%	0,75	47,00	47,00	47,00	47,00	5K	1
12/02/2025	0,54%	0,25	46,25	46,25	46,25	46,25	46	1
11/02/2025	-0,33%	-0,15	46,00	46,15	46,00	46,22	5K	4
10/02/2025	0,92%	0,42	46,15	45,25	45,25	46,15	3K	4
07/02/2025	-4,63%	-2,22	45,73	47,60	45,73	47,60	22K	13
06/02/2025	-2,50%	-1,23	47,95	47,95	47,95	47,95	47	1
05/02/2025	1,97%	0,95	49,18	48,23	48,23	49,18	6K	4
04/02/2025	-1,97%	-0,97	48,23	48,63	48,23	48,63	6K	3
03/02/2025	-0,49%	-0,24	49,20	49,20	49,20	49,20	984	1
31/01/2025	-1,75%	-0,88	49,44	50,92	49,44	50,92	3K	7
30/01/2025	0,06%	0,03	50,32	50,45	50,32	50,45	1K	2
29/01/2025	-11,05%	-6,25	50,29	49,77	49,28	50,49	20K	34
27/01/2025	0,96%	0,54	56,54	56,54	56,54	56,54	6K	1
23/01/2025	-1,93%	-1,10	56,00	56,00	56,00	56,00	3K	2
21/01/2025	2,86%	1,59	57,10	54,96	54,96	57,10	6K	4
20/01/2025	0,87%	0,48	55,51	55,51	55,51	55,51	277	1
17/01/2025	0,42%	0,23	55,03	55,03	55,03	55,03	55	1
15/01/2025	-1,53%	-0,85	54,80	56,20	54,80	56,20	111	2
10/01/2025	7,85%	4,05	55,65	52,50	52,50	55,65	10K	15
09/01/2025	-3,37%	-1,80	51,60	51,60	51,60	51,60	51	1
08/01/2025	4,03%	2,07	53,40	51,60	51,60	53,40	157	3
06/01/2025	1,04%	0,53	51,33	51,33	51,33	51,33	8K	1
02/01/2025	-12,35%	-7,16	50,80	53,00	50,80	53,00	18K	22
27/12/2024	0,42%	0,24	57,96	57,90	57,90	57,96	10K	2
26/12/2024	3,91%	2,17	57,72	56,22	56,22	58,17	1K	5
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	-	-	58,32	58,00	58,00	58,32	641	2

Date,Open,High,Low,Close,Volume
24-Apr-25,23.34,23.76,23.34,23.47,547
23-Apr-25,24.68,24.68,24.68,24.68,271
22-Apr-25,24.00,24.00,23.23,23.23,10191
17-Apr-25,22.58,23.10,22.58,23.10,68
16-Apr-25,22.64,22.64,21.81,21.81,1234
15-Apr-25,22.68,23.20,22.68,22.68,897
14-Apr-25,24.00,24.10,22.68,22.68,38524
11-Apr-25,22.14,23.04,22.00,23.04,14190
10-Apr-25,23.26,23.26,22.00,22.10,22153
09-Apr-25,21.25,25.00,21.25,25.00,28860
08-Apr-25,24.78,24.78,22.60,22.68,3357
07-Apr-25,23.71,23.71,22.45,22.68,14624
04-Apr-25,23.01,23.47,22.00,23.47,6325
03-Apr-25,27.00,27.00,23.25,23.57,24123
02-Apr-25,28.08,28.10,28.08,28.10,1600
01-Apr-25,27.90,27.90,27.18,27.72,528
31-Mar-25,30.15,30.15,27.87,27.87,1323
28-Mar-25,32.04,32.25,30.24,30.24,318
27-Mar-25,31.47,31.47,30.70,30.96,1570
26-Mar-25,30.00,30.31,29.80,30.00,15627
25-Mar-25,30.36,30.42,29.80,29.80,7186
24-Mar-25,31.65,31.65,30.50,30.78,25003
21-Mar-25,32.00,32.15,31.60,32.15,1080
20-Mar-25,32.96,32.96,32.66,32.66,428
19-Mar-25,33.00,33.20,32.00,32.00,19280
18-Mar-25,33.02,33.02,32.65,32.65,392
17-Mar-25,33.81,33.81,32.50,32.50,7161
14-Mar-25,33.76,33.76,33.34,33.47,7813
13-Mar-25,34.64,34.64,33.80,33.80,6994
12-Mar-25,35.20,35.36,34.75,35.00,25501
11-Mar-25,36.50,36.68,35.93,35.93,12928
10-Mar-25,39.08,39.08,36.50,36.50,24167
07-Mar-25,36.32,39.10,36.00,38.69,5396
06-Mar-25,35.54,35.97,35.38,35.97,2670
05-Mar-25,38.50,38.50,35.54,35.80,5331
28-Feb-25,41.98,41.98,39.88,39.88,4274
27-Feb-25,40.27,41.70,40.27,40.76,1984
26-Feb-25,48.99,48.99,40.35,40.35,52782
25-Feb-25,43.50,43.76,43.22,43.55,14270
24-Feb-25,45.61,45.64,45.19,45.64,546
21-Feb-25,44.63,44.80,44.63,44.63,6354
20-Feb-25,46.55,46.55,44.79,44.79,5674
19-Feb-25,46.15,46.40,46.15,46.40,5191
18-Feb-25,46.70,46.70,46.29,46.70,4856
17-Feb-25,44.99,46.23,44.99,46.23,91
14-Feb-25,47.00,47.00,45.50,45.50,5987
13-Feb-25,47.00,47.00,47.00,47.00,4700
12-Feb-25,46.25,46.25,46.25,46.25,46
11-Feb-25,46.15,46.22,46.00,46.00,4692
10-Feb-25,45.25,46.15,45.25,46.15,2945
07-Feb-25,47.60,47.60,45.73,45.73,21982
06-Feb-25,47.95,47.95,47.95,47.95,47
05-Feb-25,48.23,49.18,48.23,49.18,6423
04-Feb-25,48.63,48.63,48.23,48.23,6037
03-Feb-25,49.20,49.20,49.20,49.20,984
31-Jan-25,50.92,50.92,49.44,49.44,2653
30-Jan-25,50.45,50.45,50.32,50.32,1109
29-Jan-25,49.77,50.49,49.28,50.29,20003
27-Jan-25,56.54,56.54,56.54,56.54,5654
23-Jan-25,56.00,56.00,56.00,56.00,3360
21-Jan-25,54.96,57.10,54.96,57.10,5877
20-Jan-25,55.51,55.51,55.51,55.51,277
17-Jan-25,55.03,55.03,55.03,55.03,55
15-Jan-25,56.20,56.20,54.80,54.80,111
10-Jan-25,52.50,55.65,52.50,55.65,10139
09-Jan-25,51.60,51.60,51.60,51.60,51
08-Jan-25,51.60,53.40,51.60,53.40,157
06-Jan-25,51.33,51.33,51.33,51.33,7648
02-Jan-25,53.00,53.00,50.80,50.80,17533
27-Dec-24,57.90,57.96,57.90,57.96,10027
26-Dec-24,56.22,58.17,56.22,57.72,1392
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

*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