Xerox Holdings Corporation (BVMF:XRXB34)
Brazil · Delayed Price · Currency is BRL 14.20
-0.25 (-1.73%)
Last updated: Jul 3, 2026, 3:20 PM GMT-3
BVMF:XRXB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 14.16 | 14.20 | 14.16 | 14.20 | 14.20 | -1.73% | 579 |
| Jul 2, 2026 | 15.32 | 15.32 | 14.45 | 14.45 | 14.45 | -12.90% | 151 |
| Jul 1, 2026 | 15.91 | 16.59 | 15.91 | 16.59 | 16.59 | 1.65% | 18 |
| Jun 30, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.02% | 2 |
| Jun 26, 2026 | 16.60 | 16.60 | 16.40 | 16.40 | 16.32 | -1.20% | 2 |
| Jun 25, 2026 | 16.07 | 16.78 | 16.07 | 16.60 | 16.52 | 1.22% | 151 |
| Jun 24, 2026 | 16.39 | 16.40 | 16.34 | 16.40 | 16.32 | 0.74% | 374 |
| Jun 23, 2026 | 15.83 | 16.84 | 15.83 | 16.28 | 16.20 | 3.04% | 42 |
| Jun 22, 2026 | 15.97 | 15.97 | 15.50 | 15.80 | 15.72 | 1.94% | 656 |
| Jun 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.42 | -3.25% | 1 |
| Jun 18, 2026 | 16.70 | 16.70 | 15.92 | 16.02 | 15.94 | -5.65% | 50 |
| Jun 16, 2026 | 17.12 | 17.12 | 16.98 | 16.98 | 16.89 | -1.96% | 185 |
| Jun 15, 2026 | 17.70 | 17.70 | 17.32 | 17.32 | 17.23 | -1.59% | 1,734 |
| Jun 12, 2026 | 17.70 | 17.74 | 17.22 | 17.60 | 17.51 | 0.63% | 591 |
| Jun 11, 2026 | 17.58 | 17.58 | 17.49 | 17.49 | 17.40 | 5.55% | 1,442 |
| Jun 10, 2026 | 17.48 | 17.48 | 16.57 | 16.57 | 16.49 | -5.64% | 434 |
| Jun 9, 2026 | 18.29 | 18.55 | 16.28 | 17.56 | 17.47 | -3.94% | 3,542 |
| Jun 8, 2026 | 17.71 | 18.60 | 17.59 | 18.28 | 18.19 | 4.46% | 1,126 |
| Jun 5, 2026 | 16.91 | 18.18 | 16.91 | 17.50 | 17.41 | 6.84% | 1,069 |
| Jun 3, 2026 | 16.60 | 17.47 | 16.24 | 16.38 | 16.30 | 0.86% | 1,590 |
| Jun 2, 2026 | 15.53 | 16.50 | 15.53 | 16.24 | 16.16 | 6.91% | 3,753 |
| Jun 1, 2026 | 17.24 | 17.24 | 15.19 | 15.19 | 15.11 | -11.17% | 2,755 |
| May 29, 2026 | 15.69 | 17.10 | 15.69 | 17.10 | 17.01 | 11.98% | 9,831 |
| May 28, 2026 | 16.36 | 16.36 | 15.21 | 15.27 | 15.19 | -5.68% | 796 |
| May 27, 2026 | 16.00 | 16.19 | 15.31 | 16.19 | 16.11 | 2.15% | 2,330 |
| May 26, 2026 | 14.62 | 16.43 | 14.62 | 15.85 | 15.77 | 8.41% | 7,723 |
| May 25, 2026 | 12.45 | 14.62 | 12.45 | 14.62 | 14.55 | 1.67% | 13 |
| May 22, 2026 | 13.73 | 14.58 | 13.59 | 14.38 | 14.31 | 14.04% | 1,291 |
| May 21, 2026 | 12.87 | 12.87 | 12.09 | 12.61 | 12.55 | -1.02% | 25 |
| May 20, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.68 | 0.39% | 1 |
| May 19, 2026 | 13.35 | 13.35 | 12.69 | 12.69 | 12.63 | -4.01% | 12 |
| May 18, 2026 | 12.75 | 13.32 | 12.70 | 13.22 | 13.15 | -1.56% | 275 |
| May 15, 2026 | 12.75 | 13.80 | 12.75 | 13.43 | 13.36 | 5.33% | 745 |
| May 14, 2026 | 12.76 | 12.76 | 12.75 | 12.75 | 12.69 | -0.70% | 21 |
| May 13, 2026 | 13.61 | 13.61 | 12.84 | 12.84 | 12.78 | -2.06% | 74 |
| May 12, 2026 | 12.91 | 13.11 | 12.37 | 13.11 | 13.04 | -4.10% | 845 |
| May 11, 2026 | 13.67 | 13.82 | 12.68 | 13.67 | 13.60 | - | 3,699 |
| May 8, 2026 | 11.42 | 13.67 | 11.42 | 13.67 | 13.60 | 17.24% | 1,096 |
| May 7, 2026 | 12.92 | 12.92 | 11.66 | 11.66 | 11.60 | -4.97% | 2,796 |
| May 6, 2026 | 12.54 | 12.76 | 12.05 | 12.27 | 12.21 | -4.14% | 846 |
| May 5, 2026 | 13.13 | 13.13 | 12.03 | 12.80 | 12.74 | -4.48% | 1,224 |
| May 4, 2026 | 13.51 | 15.61 | 13.40 | 13.40 | 13.33 | 18.69% | 8,530 |
| Apr 30, 2026 | 10.53 | 11.29 | 10.33 | 11.29 | 11.23 | 46.43% | 6,390 |
| Apr 29, 2026 | 7.86 | 7.87 | 7.71 | 7.71 | 7.67 | -3.26% | 317 |
| Apr 28, 2026 | 7.81 | 8.01 | 7.81 | 7.97 | 7.93 | 2.05% | 4 |
| Apr 27, 2026 | 7.79 | 7.81 | 7.76 | 7.81 | 7.77 | -2.62% | 36 |
| Apr 24, 2026 | 8.38 | 8.38 | 7.88 | 8.02 | 7.98 | -4.30% | 189 |
| Apr 23, 2026 | 8.94 | 8.94 | 8.26 | 8.38 | 8.34 | -7.40% | 7,644 |
| Apr 22, 2026 | 10.01 | 10.12 | 9.05 | 9.05 | 9.00 | -1.09% | 10,025 |
| Apr 20, 2026 | 9.08 | 9.15 | 8.83 | 9.15 | 9.10 | 6.89% | 2,683 |