Xerox Holdings Corporation (BVMF:XRXB34)
Brazil · Delayed Price · Currency is BRL 22.01
-0.96 (-4.18%)
At close: Aug 1, 2025, 4:55 PM GMT-3
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Jul 9, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | - | -5.71% | 102 |
| Jul 8, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | - | - | - |
| Jul 7, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | - | - | - |
| Jul 4, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | - | - | 1 |
| Jul 3, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | - | - | - |
| Jul 2, 2025 | 30.52 | 31.37 | 30.52 | 31.37 | - | 1.98% | 6 |
| Jul 1, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | - | 7.74% | 5 |
| Jun 30, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | - | -3.29% | 5 |
| Jun 27, 2025 | 30.33 | 30.33 | 29.52 | 29.52 | - | 0.14% | 6 |
| Jun 26, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | - | -2.09% | 1 |
| Jun 25, 2025 | 29.84 | 30.11 | 29.84 | 30.11 | - | 1.38% | 16 |
| Jun 24, 2025 | 29.70 | 29.70 | 29.64 | 29.70 | - | -1.82% | 901 |
| Jun 23, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | - | - | - |
| Jun 20, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | - | -1.72% | 200 |
| Jun 18, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | - | 2.60% | 1 |
| Jun 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | - | - |
| Jun 16, 2025 | 29.99 | 30.00 | 29.99 | 30.00 | - | 0.03% | 202 |
| Jun 13, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | - | - | - |
| Jun 12, 2025 | 31.20 | 31.20 | 29.99 | 29.99 | - | -5.84% | 101 |
| Jun 11, 2025 | 31.92 | 31.92 | 31.85 | 31.85 | - | -0.16% | 802 |
| Jun 10, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | - | 8.32% | 556 |
| Jun 9, 2025 | 28.89 | 29.45 | 28.89 | 29.45 | - | 1.94% | 36 |
| Jun 6, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | - | 2.85% | 200 |
| Jun 5, 2025 | 27.96 | 28.10 | 27.96 | 28.09 | - | -2.23% | 2,132 |
| Jun 4, 2025 | 28.30 | 28.73 | 28.30 | 28.73 | - | 0.67% | 277 |
| Jun 3, 2025 | 28.73 | 28.73 | 28.54 | 28.54 | - | 1.42% | 400 |
| Jun 2, 2025 | 27.42 | 28.39 | 27.42 | 28.14 | - | 5.20% | 607 |
| May 30, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | - | - | - |
| May 29, 2025 | 27.81 | 27.81 | 26.75 | 26.75 | - | -3.74% | 8 |
| May 28, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | - | 2.55% | 86 |
| May 27, 2025 | 26.40 | 27.56 | 26.13 | 27.10 | - | 8.27% | 2,528 |
| May 26, 2025 | 24.99 | 25.21 | 24.00 | 25.03 | - | -1.84% | 1,870 |
| May 23, 2025 | 26.50 | 27.06 | 24.20 | 25.50 | - | -12.67% | 14,906 |