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
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	-10,45%	-3,59	30,76	33,31	30,76	33,31	154K	34
13/05/2025	8,22%	2,61	34,35	32,04	31,53	34,35	749	9
12/05/2025	0,25%	0,08	31,74	32,76	31,74	32,76	540	3
09/05/2025	-0,91%	-0,29	31,66	30,57	30,57	32,37	3K	6
08/05/2025	3,70%	1,14	31,95	32,00	31,95	32,00	351	2
07/05/2025	-0,19%	-0,06	30,81	29,99	29,99	30,85	12K	10
06/05/2025	4,18%	1,24	30,87	29,64	29,64	30,87	42K	18
05/05/2025	10,48%	2,81	29,63	28,17	27,80	29,80	27K	29
02/05/2025	6,68%	1,68	26,82	25,79	25,52	26,82	8K	25
30/04/2025	2,28%	0,56	25,14	25,35	24,75	25,35	7K	14
29/04/2025	0,12%	0,03	24,58	24,54	24,54	24,58	441	2
28/04/2025	3,94%	0,93	24,55	24,50	24,50	24,55	7K	3
25/04/2025	0,64%	0,15	23,62	23,63	23,62	23,63	732	3
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	-	-	51,00	49,40	49,34	51,00	123K	14

Date,Open,High,Low,Close,Volume
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
13-May-25,32.04,34.35,31.53,34.35,749
12-May-25,32.76,32.76,31.74,31.74,540
09-May-25,30.57,32.37,30.57,31.66,3187
08-May-25,32.00,32.00,31.95,31.95,351
07-May-25,29.99,30.85,29.99,30.81,11905
06-May-25,29.64,30.87,29.64,30.87,42121
05-May-25,28.17,29.80,27.80,29.63,26803
02-May-25,25.79,26.82,25.52,26.82,7981
30-Apr-25,25.35,25.35,24.75,25.14,7152
29-Apr-25,24.54,24.58,24.54,24.58,441
28-Apr-25,24.50,24.55,24.50,24.55,7355
25-Apr-25,23.63,23.63,23.62,23.62,732
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

*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