Xerox Holdings Corporation (BVMF:XRXB34)
Brazil · Delayed Price · Currency is BRL 14.66
+0.16 (1.10%)
At close: Dec 3, 2025
Xerox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 14.36 | 14.66 | 14.36 | 14.66 | 14.66 | 1.10% | 16 |
| Dec 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.62% | 1,005 |
| Dec 1, 2025 | 14.69 | 14.77 | 14.53 | 14.59 | 14.59 | -2.67% | 2,533 |
| Nov 28, 2025 | 14.60 | 14.99 | 14.31 | 14.99 | 14.99 | 2.67% | 229 |
| Nov 27, 2025 | 16.00 | 16.00 | 14.60 | 14.60 | 14.60 | -0.61% | 42 |
| Nov 26, 2025 | 15.37 | 15.37 | 14.69 | 14.69 | 14.69 | -1.41% | 417 |
| Nov 25, 2025 | 14.41 | 15.05 | 14.41 | 14.90 | 14.90 | 0.47% | 87 |
| Nov 24, 2025 | 14.20 | 14.83 | 14.20 | 14.83 | 14.83 | 5.85% | 13 |
| Nov 21, 2025 | 13.07 | 14.21 | 12.77 | 14.01 | 14.01 | 7.19% | 251 |
| Nov 19, 2025 | 13.83 | 13.83 | 13.00 | 13.07 | 13.07 | -5.63% | 3,358 |
| Nov 18, 2025 | 13.80 | 13.85 | 13.46 | 13.85 | 13.85 | -0.14% | 2,565 |
| Nov 17, 2025 | 14.60 | 14.60 | 13.79 | 13.87 | 13.87 | -3.81% | 1,091 |
| Nov 14, 2025 | 15.00 | 15.00 | 14.20 | 14.42 | 14.42 | -5.63% | 2,256 |
| Nov 13, 2025 | 15.73 | 15.81 | 15.19 | 15.28 | 15.28 | -3.23% | 974 |
| Nov 12, 2025 | 15.90 | 16.24 | 15.79 | 15.79 | 15.79 | -0.06% | 46 |
| Nov 11, 2025 | 15.75 | 16.19 | 15.69 | 15.80 | 15.80 | -1.43% | 209 |
| Nov 10, 2025 | 16.05 | 16.45 | 15.79 | 16.03 | 16.03 | -0.50% | 949 |
| Nov 7, 2025 | 15.99 | 16.18 | 15.90 | 16.11 | 16.11 | -1.23% | 100 |
| Nov 6, 2025 | 16.26 | 16.52 | 15.99 | 16.31 | 16.31 | -1.09% | 685 |
| Nov 5, 2025 | 15.99 | 16.49 | 15.77 | 16.49 | 16.49 | 1.54% | 633 |
| Nov 4, 2025 | 16.43 | 16.49 | 16.13 | 16.24 | 16.24 | -5.86% | 916 |
| Nov 3, 2025 | 17.72 | 18.25 | 16.99 | 17.25 | 17.25 | -2.54% | 869 |
| Oct 31, 2025 | 16.70 | 17.72 | 16.70 | 17.70 | 17.70 | 7.60% | 3,503 |
| Oct 30, 2025 | 18.22 | 18.22 | 16.40 | 16.45 | 16.45 | -15.03% | 3,158 |
| Oct 29, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -1.43% | 12 |
| Oct 28, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.26% | 1 |
| Oct 27, 2025 | 19.75 | 19.75 | 19.26 | 19.59 | 19.59 | 0.20% | 20 |
| Oct 24, 2025 | 18.62 | 19.55 | 18.62 | 19.55 | 19.55 | 5.68% | 146 |
| Oct 23, 2025 | 18.03 | 18.50 | 17.68 | 18.50 | 18.50 | 8.00% | 148 |
| Oct 22, 2025 | 17.18 | 17.64 | 17.13 | 17.13 | 17.13 | -1.83% | 7 |
| Oct 21, 2025 | 17.48 | 17.61 | 17.28 | 17.45 | 17.45 | 5.44% | 2,093 |
| Oct 20, 2025 | 16.52 | 17.07 | 16.52 | 16.55 | 16.55 | -1.84% | 118 |
| Oct 17, 2025 | 17.08 | 17.16 | 16.50 | 16.86 | 16.86 | -1.98% | 1,932 |
| Oct 16, 2025 | 17.64 | 17.74 | 17.20 | 17.20 | 17.20 | -5.23% | 728 |
| Oct 15, 2025 | 18.20 | 18.22 | 17.90 | 18.15 | 18.15 | 1.68% | 67 |
| Oct 14, 2025 | 17.79 | 18.14 | 17.79 | 17.85 | 17.85 | 0.56% | 39 |
| Oct 13, 2025 | 17.87 | 18.14 | 17.75 | 17.75 | 17.75 | -0.56% | 31 |
| Oct 10, 2025 | 18.53 | 18.53 | 17.85 | 17.85 | 17.85 | -4.65% | 44 |
| Oct 9, 2025 | 19.00 | 19.08 | 18.59 | 18.72 | 18.72 | -2.30% | 571 |
| Oct 8, 2025 | 19.30 | 19.30 | 19.00 | 19.16 | 19.16 | -0.73% | 140 |
| Oct 7, 2025 | 19.50 | 19.50 | 19.10 | 19.30 | 19.30 | -1.33% | 668 |
| Oct 6, 2025 | 20.16 | 20.16 | 19.40 | 19.56 | 19.56 | -3.65% | 4,323 |
| Oct 3, 2025 | 20.80 | 20.88 | 20.30 | 20.30 | 20.30 | 0.79% | 8,992 |
| Oct 2, 2025 | 20.17 | 20.17 | 20.14 | 20.14 | 20.14 | -2.47% | 2,850 |
| Oct 1, 2025 | 20.25 | 20.65 | 20.25 | 20.65 | 20.65 | 2.69% | 225 |
| Sep 30, 2025 | 20.17 | 20.17 | 20.11 | 20.11 | 20.11 | 1.06% | 2 |
| Sep 29, 2025 | 20.39 | 20.39 | 19.80 | 19.90 | 19.81 | -2.40% | 61 |
| Sep 26, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.30 | 4.24% | 4 |
| Sep 25, 2025 | 19.64 | 19.64 | 19.36 | 19.56 | 19.47 | -3.22% | 332 |
| Sep 24, 2025 | 21.36 | 21.36 | 20.04 | 20.21 | 20.12 | -4.17% | 127 |