Xerox Holdings Corporation (BVMF:XRXB34)
Brazil · Delayed Price · Currency is BRL 13.11
-0.56 (-4.10%)
Last updated: May 12, 2026, 12:50 PM GMT-3
BVMF:XRXB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 13.67 | 13.82 | 12.68 | 13.67 | 13.67 | - | 3,699 |
| May 8, 2026 | 11.42 | 13.67 | 11.42 | 13.67 | 13.67 | 17.24% | 1,096 |
| May 7, 2026 | 12.92 | 12.92 | 11.66 | 11.66 | 11.66 | -4.97% | 2,796 |
| May 6, 2026 | 12.54 | 12.76 | 12.05 | 12.27 | 12.27 | -4.14% | 846 |
| May 5, 2026 | 13.13 | 13.13 | 12.03 | 12.80 | 12.80 | -4.48% | 1,224 |
| May 4, 2026 | 13.51 | 15.61 | 13.40 | 13.40 | 13.40 | 18.69% | 8,530 |
| Apr 30, 2026 | 10.53 | 11.29 | 10.33 | 11.29 | 11.29 | 46.43% | 6,390 |
| Apr 29, 2026 | 7.86 | 7.87 | 7.71 | 7.71 | 7.71 | -3.26% | 317 |
| Apr 28, 2026 | 7.81 | 8.01 | 7.81 | 7.97 | 7.97 | 2.05% | 4 |
| Apr 27, 2026 | 7.79 | 7.81 | 7.76 | 7.81 | 7.81 | -2.62% | 36 |
| Apr 24, 2026 | 8.38 | 8.38 | 7.88 | 8.02 | 8.02 | -4.30% | 189 |
| Apr 23, 2026 | 8.94 | 8.94 | 8.26 | 8.38 | 8.38 | -7.40% | 7,644 |
| Apr 22, 2026 | 10.01 | 10.12 | 9.05 | 9.05 | 9.05 | -1.09% | 10,025 |
| Apr 20, 2026 | 9.08 | 9.15 | 8.83 | 9.15 | 9.15 | 6.89% | 2,683 |
| Apr 17, 2026 | 8.18 | 8.81 | 8.18 | 8.56 | 8.56 | 7.67% | 2,695 |
| Apr 16, 2026 | 7.47 | 7.96 | 7.09 | 7.95 | 7.95 | 11.81% | 2,915 |
| Apr 15, 2026 | 6.95 | 7.35 | 6.95 | 7.11 | 7.11 | 1.86% | 111 |
| Apr 14, 2026 | 6.23 | 7.04 | 6.23 | 6.98 | 6.98 | 12.04% | 1,845 |
| Apr 13, 2026 | 6.20 | 6.23 | 6.20 | 6.23 | 6.23 | 0.48% | 59 |
| Apr 10, 2026 | 6.52 | 6.52 | 6.20 | 6.20 | 6.20 | -2.82% | 1,866 |
| Apr 9, 2026 | 6.43 | 6.44 | 6.32 | 6.38 | 6.38 | -0.16% | 3,114 |
| Apr 8, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -2.14% | 1 |
| Apr 7, 2026 | 6.38 | 6.63 | 6.30 | 6.53 | 6.53 | 1.71% | 2,466 |
| Apr 6, 2026 | 6.49 | 6.49 | 6.36 | 6.42 | 6.42 | -0.31% | 24 |
| Apr 2, 2026 | 6.49 | 6.68 | 6.32 | 6.44 | 6.44 | -1.98% | 221 |
| Apr 1, 2026 | 6.71 | 6.71 | 6.57 | 6.57 | 6.57 | -6.01% | 5,526 |
| Mar 31, 2026 | 6.90 | 6.99 | 6.50 | 6.99 | 6.90 | 0.14% | 979 |
| Mar 30, 2026 | 7.22 | 7.95 | 6.98 | 6.98 | 6.89 | -5.29% | 500 |
| Mar 27, 2026 | 7.74 | 7.74 | 7.37 | 7.37 | 7.28 | -4.78% | 505 |
| Mar 26, 2026 | 7.37 | 7.74 | 7.37 | 7.74 | 7.64 | 2.79% | 703 |
| Mar 25, 2026 | 7.40 | 7.55 | 7.39 | 7.53 | 7.44 | 6.06% | 6,617 |
| Mar 24, 2026 | 7.14 | 7.14 | 7.00 | 7.10 | 7.01 | -1.66% | 6,120 |
| Mar 23, 2026 | 7.40 | 7.40 | 6.89 | 7.22 | 7.13 | -4.62% | 22,935 |
| Mar 20, 2026 | 7.70 | 7.70 | 7.57 | 7.57 | 7.48 | - | 110 |
| Mar 19, 2026 | 7.60 | 7.61 | 7.57 | 7.57 | 7.48 | 2.30% | 410 |
| Mar 18, 2026 | 7.60 | 7.60 | 7.09 | 7.40 | 7.31 | -3.65% | 5,885 |
| Mar 17, 2026 | 8.04 | 8.05 | 7.68 | 7.68 | 7.58 | -6.46% | 2,281 |
| Mar 16, 2026 | 8.71 | 8.85 | 8.15 | 8.21 | 8.11 | -5.74% | 4,998 |
| Mar 13, 2026 | 8.99 | 8.99 | 8.71 | 8.71 | 8.60 | -2.46% | 468 |
| Mar 12, 2026 | 9.12 | 9.12 | 8.93 | 8.93 | 8.82 | -0.78% | 207 |
| Mar 11, 2026 | 8.93 | 9.10 | 8.93 | 9.00 | 8.89 | 2.51% | 4,057 |
| Mar 10, 2026 | 8.70 | 8.88 | 8.70 | 8.78 | 8.67 | 1.27% | 4,102 |
| Mar 9, 2026 | 8.90 | 8.90 | 8.64 | 8.67 | 8.56 | -4.93% | 122 |
| Mar 6, 2026 | 10.15 | 10.15 | 8.59 | 9.12 | 9.01 | -3.80% | 746 |
| Mar 5, 2026 | 9.13 | 9.54 | 9.13 | 9.48 | 9.36 | 1.17% | 4,234 |
| Mar 4, 2026 | 8.98 | 9.37 | 8.75 | 9.37 | 9.25 | 4.34% | 5,273 |
| Mar 3, 2026 | 9.07 | 9.16 | 8.92 | 8.98 | 8.87 | -4.16% | 28 |
| Mar 2, 2026 | 9.07 | 9.37 | 8.80 | 9.37 | 9.25 | 5.76% | 1,216 |
| Feb 27, 2026 | 9.00 | 9.12 | 8.86 | 8.86 | 8.75 | -2.42% | 620 |
| Feb 26, 2026 | 9.13 | 9.13 | 8.95 | 9.08 | 8.97 | -1.09% | 38 |