Xerox Holdings Corporation (BVMF:XRXB34)
Brazil · Delayed Price · Currency is BRL 7.37
-0.37 (-4.78%)
At close: Mar 27, 2026
BVMF:XRXB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.74 | 7.74 | 7.37 | 7.37 | - | -4.78% | - |
| Mar 26, 2026 | 7.37 | 7.74 | 7.37 | 7.74 | 7.74 | 2.79% | 703 |
| Mar 25, 2026 | 7.40 | 7.55 | 7.39 | 7.53 | 7.53 | 6.06% | 6,617 |
| Mar 24, 2026 | 7.14 | 7.14 | 7.00 | 7.10 | 7.10 | -1.66% | 6,120 |
| Mar 23, 2026 | 7.40 | 7.40 | 6.89 | 7.22 | 7.22 | -4.62% | 22,935 |
| Mar 20, 2026 | 7.70 | 7.70 | 7.57 | 7.57 | 7.57 | - | 110 |
| Mar 19, 2026 | 7.60 | 7.61 | 7.57 | 7.57 | 7.57 | 2.30% | 410 |
| Mar 18, 2026 | 7.60 | 7.60 | 7.09 | 7.40 | 7.40 | -3.65% | 5,885 |
| Mar 17, 2026 | 8.04 | 8.05 | 7.68 | 7.68 | 7.68 | -6.46% | 2,281 |
| Mar 16, 2026 | 8.71 | 8.85 | 8.15 | 8.21 | 8.21 | -5.74% | 4,998 |
| Mar 13, 2026 | 8.99 | 8.99 | 8.71 | 8.71 | 8.71 | -2.46% | 468 |
| Mar 12, 2026 | 9.12 | 9.12 | 8.93 | 8.93 | 8.93 | -0.78% | 207 |
| Mar 11, 2026 | 8.93 | 9.10 | 8.93 | 9.00 | 9.00 | 2.51% | 4,057 |
| Mar 10, 2026 | 8.70 | 8.88 | 8.70 | 8.78 | 8.78 | 1.27% | 4,102 |
| Mar 9, 2026 | 8.90 | 8.90 | 8.64 | 8.67 | 8.67 | -4.93% | 122 |
| Mar 6, 2026 | 10.15 | 10.15 | 8.59 | 9.12 | 9.12 | -3.80% | 746 |
| Mar 5, 2026 | 9.13 | 9.54 | 9.13 | 9.48 | 9.48 | 1.17% | 4,234 |
| Mar 4, 2026 | 8.98 | 9.37 | 8.75 | 9.37 | 9.37 | 4.34% | 5,273 |
| Mar 3, 2026 | 9.07 | 9.16 | 8.92 | 8.98 | 8.98 | -4.16% | 28 |
| Mar 2, 2026 | 9.07 | 9.37 | 8.80 | 9.37 | 9.37 | 5.76% | 1,216 |
| Feb 27, 2026 | 9.00 | 9.12 | 8.86 | 8.86 | 8.86 | -2.42% | 620 |
| Feb 26, 2026 | 9.13 | 9.13 | 8.95 | 9.08 | 9.08 | -1.09% | 38 |
| Feb 25, 2026 | 9.44 | 9.44 | 9.18 | 9.18 | 9.18 | -1.82% | 329 |
| Feb 24, 2026 | 9.26 | 9.35 | 9.15 | 9.35 | 9.35 | 2.41% | 116 |
| Feb 23, 2026 | 9.50 | 9.50 | 9.07 | 9.13 | 9.13 | -5.78% | 792 |
| Feb 20, 2026 | 10.08 | 10.08 | 9.55 | 9.69 | 9.69 | -2.61% | 1,425 |
| Feb 19, 2026 | 10.37 | 10.42 | 9.70 | 9.95 | 9.95 | -4.51% | 4,806 |
| Feb 18, 2026 | 10.52 | 10.52 | 10.42 | 10.42 | 10.42 | 3.99% | 1,003 |
| Feb 13, 2026 | 10.08 | 10.18 | 9.87 | 10.02 | 10.02 | -2.15% | 6,063 |
| Feb 12, 2026 | 12.38 | 12.38 | 9.82 | 10.24 | 10.24 | -18.08% | 15,767 |
| Feb 11, 2026 | 11.02 | 12.50 | 10.59 | 12.50 | 12.50 | 3.73% | 2,379 |
| Feb 10, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.08% | 2 |
| Feb 6, 2026 | 11.19 | 12.10 | 11.19 | 12.06 | 12.06 | 7.77% | 386 |
| Feb 5, 2026 | 11.76 | 11.76 | 10.82 | 11.19 | 11.19 | -6.36% | 12 |
| Feb 4, 2026 | 11.42 | 12.20 | 11.42 | 11.95 | 11.95 | 9.13% | 14 |
| Feb 3, 2026 | 12.30 | 12.30 | 10.95 | 10.95 | 10.95 | -10.98% | 632 |
| Feb 2, 2026 | 11.82 | 12.50 | 11.82 | 12.30 | 12.30 | 4.06% | 193 |
| Jan 30, 2026 | 10.96 | 11.82 | 10.70 | 11.82 | 11.82 | 10.16% | 235 |
| Jan 29, 2026 | 12.90 | 12.90 | 10.62 | 10.73 | 10.73 | -12.34% | 601 |
| Jan 28, 2026 | 12.18 | 12.52 | 12.18 | 12.24 | 12.24 | 8.70% | 112 |
| Jan 27, 2026 | 11.70 | 11.70 | 11.21 | 11.26 | 11.26 | -3.76% | 1,600 |
| Jan 26, 2026 | 12.23 | 12.53 | 11.66 | 11.70 | 11.70 | -2.82% | 152 |
| Jan 23, 2026 | 12.23 | 12.23 | 11.73 | 12.04 | 12.04 | -2.11% | 1,322 |
| Jan 22, 2026 | 12.45 | 12.45 | 11.96 | 12.30 | 12.30 | 3.80% | 883 |
| Jan 21, 2026 | 13.35 | 13.35 | 11.45 | 11.85 | 11.85 | -12.55% | 3,805 |
| Jan 20, 2026 | 14.36 | 14.36 | 13.44 | 13.55 | 13.55 | -5.57% | 212 |
| Jan 19, 2026 | 14.36 | 14.36 | 14.31 | 14.35 | 14.35 | -2.25% | 37 |
| Jan 16, 2026 | 14.69 | 14.70 | 14.60 | 14.68 | 14.68 | 1.24% | 55 |
| Jan 15, 2026 | 13.59 | 14.50 | 13.59 | 14.50 | 14.50 | 6.93% | 2 |
| Jan 14, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -1.74% | 1 |