RXO Inc (RXO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/08/2025 |
454.953 |
0,74%
|
16,46
|
15,77
|
16,46
|
16,35
|
| 27/08/2025 |
280.231 |
0,25%
|
15,98
|
15,98
|
16,43
|
16,23
|
| 26/08/2025 |
388.860 |
-0,18%
|
16,14
|
15,96
|
16,36
|
16,19
|
| 25/08/2025 |
493.942 |
-4,42%
|
16,93
|
16,14
|
17,11
|
16,22
|
| 22/08/2025 |
827.645 |
15,44%
|
14,91
|
14,91
|
17,00
|
16,97
|
| 21/08/2025 |
317.434 |
1,66%
|
14,33
|
14,22
|
14,75
|
14,70
|
| 20/08/2025 |
359.661 |
-5,18%
|
15,17
|
14,46
|
15,17
|
14,46
|
| 19/08/2025 |
453.177 |
2,49%
|
15,12
|
15,11
|
15,85
|
15,25
|
| 18/08/2025 |
378.800 |
-0,60%
|
14,83
|
14,80
|
15,09
|
14,88
|
| 15/08/2025 |
451.689 |
-0,66%
|
15,16
|
14,80
|
15,16
|
14,97
|
| 14/08/2025 |
524.742 |
-3,09%
|
15,31
|
14,74
|
15,31
|
15,07
|
| 13/08/2025 |
689.865 |
2,84%
|
15,30
|
15,01
|
15,57
|
15,55
|
| 12/08/2025 |
343.772 |
6,11%
|
14,47
|
14,45
|
15,31
|
15,12
|
| 11/08/2025 |
545.112 |
-2,20%
|
14,59
|
13,86
|
14,65
|
14,25
|
| 08/08/2025 |
615.857 |
-1,42%
|
14,85
|
14,29
|
15,00
|
14,57
|
| 07/08/2025 |
722.875 |
-4,27%
|
15,76
|
14,73
|
16,39
|
14,78
|
| 06/08/2025 |
494.634 |
-0,26%
|
15,51
|
15,12
|
15,51
|
15,44
|
| 05/08/2025 |
601.218 |
1,31%
|
15,33
|
14,86
|
15,51
|
15,48
|
| 04/08/2025 |
511.851 |
1,87%
|
15,11
|
14,86
|
15,42
|
15,28
|
| 01/08/2025 |
671.486 |
-2,91%
|
14,99
|
14,61
|
15,10
|
15,00
|
| 31/07/2025 |
680.265 |
0,06%
|
15,20
|
15,14
|
15,64
|
15,45
|
| 30/07/2025 |
361.265 |
-6,20%
|
16,67
|
15,26
|
16,67
|
15,44
|
| 29/07/2025 |
313.866 |
-2,95%
|
17,08
|
16,24
|
17,08
|
16,46
|
| 28/07/2025 |
455.655 |
-2,64%
|
17,46
|
16,96
|
17,49
|
16,96
|
| 25/07/2025 |
604.197 |
2,47%
|
17,26
|
16,95
|
17,45
|
17,42
|
| 24/07/2025 |
371.203 |
-0,18%
|
16,94
|
16,72
|
17,10
|
17,00
|
| 23/07/2025 |
383.094 |
2,78%
|
17,01
|
16,66
|
17,24
|
17,03
|
| 22/07/2025 |
331.815 |
2,66%
|
16,19
|
16,19
|
16,84
|
16,57
|
| 21/07/2025 |
387.707 |
-0,19%
|
16,38
|
16,07
|
16,43
|
16,14
|
| 18/07/2025 |
437.611 |
-2,65%
|
16,84
|
15,96
|
16,86
|
16,17
|
| 17/07/2025 |
626.964 |
2,78%
|
16,24
|
16,24
|
16,735
|
16,61
|
| 16/07/2025 |
423.498 |
0,06%
|
16,40
|
15,78
|
16,43
|
16,16
|
| 15/07/2025 |
550.485 |
-2,59%
|
16,71
|
16,04
|
16,71
|
16,15
|
| 14/07/2025 |
382.165 |
-3,83%
|
17,12
|
16,42
|
17,12
|
16,58
|
| 11/07/2025 |
452.620 |
-3,69%
|
17,64
|
17,14
|
17,73
|
17,24
|
| 10/07/2025 |
571.291 |
3,95%
|
17,25
|
17,18
|
18,08
|
17,90
|
| 09/07/2025 |
391.955 |
0,53%
|
17,05
|
16,67
|
17,27
|
17,22
|
| 08/07/2025 |
538.089 |
5,94%
|
16,14
|
16,14
|
17,17
|
17,13
|
| 07/07/2025 |
522.589 |
-3,86%
|
16,51
|
16,13
|
16,94
|
16,17
|
| 04/07/2025 |
808.056 |
0,00%
|
16,98
|
16,61
|
17,13
|
16,82
|
| 03/07/2025 |
324.730 |
-0,12%
|
16,99
|
16,61
|
17,12
|
16,82
|
| 02/07/2025 |
1.002.918 |
0,78%
|
16,80
|
16,64
|
17,22
|
16,84
|
| 01/07/2025 |
530.109 |
6,30%
|
15,65
|
15,53
|
17,185
|
16,71
|
| 30/06/2025 |
653.045 |
-0,32%
|
15,96
|
15,71
|
16,12
|
15,72
|
| 27/06/2025 |
1.850.168 |
-0,63%
|
16,03
|
15,74
|
16,325
|
15,77
|
| 26/06/2025 |
295.673 |
0,95%
|
15,78
|
15,64
|
15,95
|
15,87
|
| 25/06/2025 |
447.915 |
-2,06%
|
15,99
|
15,46
|
15,99
|
15,72
|
| 24/06/2025 |
326.574 |
1,52%
|
16,36
|
15,90
|
16,36
|
16,05
|
| 23/06/2025 |
309.896 |
4,22%
|
15,11
|
14,98
|
15,845
|
15,81
|
| 20/06/2025 |
1.089.201 |
-1,88%
|
15,61
|
15,17
|
15,66
|
15,17
|
| 19/06/2025 |
858.660 |
-3,75%
|
15,28
|
14,88
|
15,94
|
15,46
|
| 18/06/2025 |
314.362 |
2,32%
|
15,14
|
15,14
|
15,94
|
15,46
|
| 17/06/2025 |
311.987 |
-2,95%
|
15,26
|
15,06
|
15,66
|
15,11
|
| 16/06/2025 |
489.631 |
1,43%
|
15,69
|
15,34
|
15,69
|
15,57
|
| 13/06/2025 |
376.303 |
-4,60%
|
15,68
|
15,20
|
15,89
|
15,35
|
| 12/06/2025 |
234.020 |
0,19%
|
15,81
|
15,63
|
16,19
|
16,09
|
| 11/06/2025 |
299.523 |
-2,67%
|
16,57
|
16,05
|
16,57
|
16,06
|
| 10/06/2025 |
303.039 |
1,79%
|
16,41
|
16,20
|
16,65
|
16,50
|
| 09/06/2025 |
223.440 |
1,12%
|
16,26
|
16,12
|
16,46
|
16,21
|
| 06/06/2025 |
279.983 |
0,88%
|
16,36
|
15,85
|
16,41
|
16,03
|
| 05/06/2025 |
248.334 |
-0,75%
|
15,97
|
15,83
|
16,12
|
15,89
|
| 04/06/2025 |
287.965 |
0,76%
|
16,08
|
15,69
|
16,26
|
16,01
|
| 03/06/2025 |
339.599 |
4,54%
|
15,15
|
15,00
|
16,03
|
15,89
|
| 02/06/2025 |
346.674 |
-2,12%
|
15,39
|
14,75
|
15,39
|
15,20
|
| 30/05/2025 |
488.172 |
-1,40%
|
15,75
|
15,34
|
15,79
|
15,53
|
| 29/05/2025 |
364.991 |
1,61%
|
15,72
|
15,19
|
15,76
|
15,75
|
| 28/05/2025 |
263.287 |
-1,40%
|
15,75
|
15,445
|
15,75
|
15,50
|
| 27/05/2025 |
354.702 |
4,24%
|
15,46
|
15,25
|
15,805
|
15,72
|
| 23/05/2025 |
331.379 |
-1,11%
|
14,76
|
14,76
|
15,24
|
15,08
|
| 22/05/2025 |
433.970 |
0,00%
|
15,20
|
14,93
|
15,32
|
15,25
|
| 21/05/2025 |
415.206 |
-7,07%
|
16,02
|
15,205
|
16,075
|
15,25
|
| 20/05/2025 |
584.376 |
-2,55%
|
16,66
|
16,14
|
16,68
|
16,41
|
| 19/05/2025 |
331.022 |
-2,43%
|
16,77
|
16,54
|
16,89
|
16,84
|
| 16/05/2025 |
549.406 |
1,11%
|
17,13
|
16,85
|
17,42
|
17,26
|
| 15/05/2025 |
292.495 |
-0,41%
|
16,87
|
16,71
|
17,27
|
17,07
|
| 14/05/2025 |
653.076 |
3,13%
|
16,69
|
16,39
|
17,18
|
17,14
|
| 13/05/2025 |
575.094 |
2,85%
|
16,27
|
16,19
|
16,815
|
16,62
|
| 12/05/2025 |
739.022 |
11,68%
|
15,95
|
15,90
|
16,50
|
16,16
|
| 09/05/2025 |
540.755 |
0,28%
|
14,52
|
14,21
|
14,74
|
14,47
|
| 08/05/2025 |
764.335 |
11,09%
|
13,20
|
13,06
|
14,67
|
14,43
|
| 07/05/2025 |
733.188 |
-5,60%
|
13,61
|
12,69
|
13,93
|
12,99
|
| 06/05/2025 |
647.386 |
-4,18%
|
14,02
|
13,54
|
14,02
|
13,76
|
| 05/05/2025 |
363.241 |
-2,71%
|
14,42
|
14,30
|
14,75
|
14,36
|
| 02/05/2025 |
415.484 |
4,90%
|
14,48
|
14,375
|
15,02
|
14,76
|
| 01/05/2025 |
470.055 |
-0,14%
|
14,23
|
14,03
|
14,44
|
14,07
|
| 30/04/2025 |
547.733 |
2,85%
|
13,33
|
13,03
|
14,09
|
14,09
|
| 29/04/2025 |
462.646 |
0,29%
|
13,62
|
13,36
|
13,80
|
13,70
|
| 28/04/2025 |
343.019 |
1,34%
|
13,40
|
13,32
|
13,76
|
13,66
|
| 25/04/2025 |
289.843 |
-4,33%
|
13,74
|
13,34
|
13,84
|
13,48
|
| 24/04/2025 |
396.826 |
5,15%
|
13,24
|
13,15
|
14,195
|
14,09
|
| 23/04/2025 |
519.850 |
4,85%
|
13,35
|
13,35
|
14,07
|
13,40
|
| 22/04/2025 |
787.927 |
1,59%
|
12,67
|
12,20
|
12,89
|
12,78
|
| 21/04/2025 |
1.352.734 |
-4,98%
|
12,97
|
12,19
|
13,03
|
12,58
|
| 17/04/2025 |
358.486 |
2,56%
|
12,96
|
12,96
|
13,325
|
13,24
|
| 16/04/2025 |
329.229 |
-4,58%
|
13,51
|
12,70
|
13,51
|
12,91
|
| 15/04/2025 |
292.182 |
-3,29%
|
13,90
|
13,46
|
14,27
|
13,53
|
| 14/04/2025 |
339.105 |
2,27%
|
14,06
|
13,56
|
14,16
|
13,99
|
| 11/04/2025 |
462.056 |
-2,77%
|
13,93
|
12,85
|
13,93
|
13,68
|
| 10/04/2025 |
529.940 |
-5,82%
|
14,38
|
13,61
|
14,59
|
14,07
|
| 09/04/2025 |
906.585 |
15,46%
|
12,75
|
12,39
|
15,09
|
14,94
|
