Xerox Holdings Corporation (BVMF:XRXB34)
Brazil · Delayed Price · Currency is BRL 19.29
-0.46 (-2.33%)
At close: Sep 17, 2025
Xerox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 20.22 | 20.22 | 19.29 | 19.29 | - | -2.33% | - |
| Sep 16, 2025 | 19.59 | 19.75 | 19.25 | 19.75 | - | 1.49% | 48 |
| Sep 15, 2025 | 19.55 | 19.55 | 19.24 | 19.46 | - | -0.97% | 183 |
| Sep 12, 2025 | 20.00 | 20.00 | 19.65 | 19.65 | - | -1.90% | 339 |
| Sep 11, 2025 | 19.84 | 20.14 | 19.74 | 20.03 | - | 0.96% | 185 |
| Sep 10, 2025 | 20.23 | 20.23 | 19.71 | 19.84 | - | -1.54% | 908 |
| Sep 9, 2025 | 20.86 | 20.86 | 20.15 | 20.15 | - | -3.40% | 465 |
| Sep 8, 2025 | 21.40 | 21.40 | 20.70 | 20.86 | - | -1.60% | 353 |
| Sep 5, 2025 | 21.15 | 21.71 | 21.00 | 21.20 | - | 0.24% | 60 |
| Sep 4, 2025 | 20.70 | 21.15 | 20.66 | 21.15 | - | 1.88% | 305 |
| Sep 3, 2025 | 20.68 | 20.76 | 20.68 | 20.76 | - | -0.19% | 13 |
| Sep 2, 2025 | 21.45 | 21.45 | 20.59 | 20.80 | - | -3.21% | 511 |
| Sep 1, 2025 | 21.89 | 21.89 | 21.49 | 21.49 | - | -0.32% | 41 |
| Aug 29, 2025 | 21.66 | 21.66 | 21.38 | 21.56 | - | 2.62% | 243 |
| Aug 28, 2025 | 21.50 | 21.50 | 20.75 | 21.01 | - | 0.82% | 17 |
| Aug 27, 2025 | 21.00 | 21.00 | 20.60 | 20.84 | - | -0.76% | 263 |
| Aug 26, 2025 | 21.66 | 21.66 | 21.00 | 21.00 | - | -2.10% | 2,034 |
| Aug 25, 2025 | 21.06 | 21.45 | 21.06 | 21.45 | - | 2.09% | 13 |
| Aug 22, 2025 | 20.95 | 21.01 | 20.95 | 21.01 | - | 3.09% | 9 |
| Aug 21, 2025 | 20.48 | 20.77 | 20.26 | 20.38 | - | -3.09% | 519 |
| Aug 20, 2025 | 24.90 | 24.90 | 20.91 | 21.03 | - | -4.28% | 145 |
| Aug 19, 2025 | 21.54 | 21.97 | 21.44 | 21.97 | - | 4.32% | 45 |
| Aug 18, 2025 | 21.90 | 21.90 | 21.03 | 21.06 | - | -4.32% | 129 |
| Aug 15, 2025 | 22.58 | 22.72 | 21.90 | 22.01 | - | -2.52% | 578 |
| Aug 14, 2025 | 23.70 | 23.70 | 22.29 | 22.58 | - | -2.17% | 131 |
| Aug 13, 2025 | 25.39 | 25.39 | 22.97 | 23.08 | - | -1.58% | 636 |
| Aug 12, 2025 | 23.06 | 23.61 | 23.06 | 23.45 | - | 3.03% | 2,470 |
| Aug 11, 2025 | 22.80 | 23.24 | 22.74 | 22.76 | - | -0.18% | 110 |
| Aug 8, 2025 | 22.86 | 22.90 | 22.80 | 22.80 | - | -0.44% | 6 |
| Aug 7, 2025 | 23.06 | 23.06 | 22.87 | 22.90 | - | -0.26% | 8 |
| Aug 6, 2025 | 23.77 | 23.77 | 22.72 | 22.96 | - | 0.88% | 740 |
| Aug 5, 2025 | 22.50 | 23.09 | 22.43 | 22.76 | - | -1.00% | 203 |
| Aug 4, 2025 | 22.89 | 23.22 | 22.84 | 22.99 | - | 4.45% | 657 |
| Aug 1, 2025 | 23.39 | 23.39 | 21.90 | 22.01 | - | -4.18% | 678 |
| Jul 31, 2025 | 26.99 | 26.99 | 22.50 | 22.97 | - | -25.37% | 16,724 |
| Jul 30, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | - | - | - |
| Jul 29, 2025 | 33.01 | 33.01 | 30.78 | 30.78 | - | -6.59% | 27 |
| Jul 28, 2025 | 33.90 | 33.90 | 32.95 | 32.95 | - | -1.26% | 52 |
| Jul 25, 2025 | 33.62 | 33.62 | 32.74 | 33.37 | - | 0.27% | 267 |
| Jul 24, 2025 | 35.18 | 35.54 | 33.28 | 33.28 | - | 12.39% | 5,223 |
| Jul 23, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | - | - | - |
| Jul 22, 2025 | 28.72 | 29.61 | 28.72 | 29.61 | - | 1.02% | 21 |
| Jul 21, 2025 | 29.46 | 29.46 | 29.31 | 29.31 | - | 8.00% | 55 |
| Jul 18, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | - | - | - |
| Jul 17, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | - | - | - |
| Jul 16, 2025 | 27.50 | 27.50 | 26.85 | 27.14 | - | -0.40% | 4,723 |
| Jul 15, 2025 | 27.76 | 27.76 | 27.21 | 27.25 | - | -3.85% | 7,732 |
| Jul 14, 2025 | 28.70 | 28.70 | 28.34 | 28.34 | - | 1.76% | 13 |
| Jul 11, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | - | -5.85% | 2 |
| Jul 10, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | - | - | - |