Xerox Holdings Corporation (BVMF:XRXB34)
Brazil · Delayed Price · Currency is BRL 5.89
-0.09 (-1.51%)
Last updated: Nov 6, 2026, 5:00 PM GMT-3
BVMF:XRXB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.12 | 6.12 | 5.78 | 5.89 | 5.89 | -1.67% | 24,559 |
| Nov 5, 2026 | 6.43 | 6.61 | 5.95 | 5.99 | 5.99 | -5.82% | 27,406 |
| Nov 4, 2026 | 6.87 | 6.96 | 6.36 | 6.36 | 6.36 | -7.15% | 1,900 |
| Nov 3, 2026 | 8.09 | 8.09 | 6.85 | 6.85 | 6.85 | -15.33% | 5,033 |
| Oct 30, 2026 | 9.05 | 9.05 | 7.56 | 8.09 | 8.09 | -9.71% | 5,628 |
| Oct 29, 2026 | 12.00 | 12.00 | 8.96 | 8.96 | 8.96 | -34.88% | 6,835 |
| Oct 28, 2026 | 13.55 | 13.76 | 13.55 | 13.76 | 13.76 | 2.92% | 51 |
| Oct 27, 2026 | 13.66 | 13.66 | 13.37 | 13.37 | 13.37 | -4.57% | 10 |
| Oct 26, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 9.11% | 4 |
| Oct 23, 2026 | 13.29 | 13.32 | 12.84 | 12.84 | 12.84 | -7.63% | 71 |
| Oct 22, 2026 | 14.23 | 14.23 | 13.88 | 13.90 | 13.90 | -1.77% | 259 |
| Oct 21, 2026 | 13.72 | 14.15 | 13.72 | 14.15 | 14.15 | 10.63% | 76 |
| Oct 20, 2026 | 12.80 | 12.81 | 12.79 | 12.79 | 12.79 | 0.39% | 52 |
| Oct 19, 2026 | 12.97 | 12.97 | 12.74 | 12.74 | 12.74 | 0.31% | 101 |
| Oct 16, 2026 | 13.27 | 13.53 | 12.58 | 12.70 | 12.70 | -5.86% | 304 |
| Oct 15, 2026 | 13.42 | 13.54 | 13.37 | 13.49 | 13.49 | -0.81% | 108 |
| Oct 14, 2026 | 13.65 | 13.71 | 13.58 | 13.60 | 13.60 | -2.37% | 120 |
| Oct 13, 2026 | 13.70 | 14.15 | 13.61 | 13.93 | 13.93 | 1.09% | 217 |
| Oct 9, 2026 | 14.59 | 14.59 | 13.55 | 13.78 | 13.78 | -4.97% | 2,008 |
| Oct 8, 2026 | 14.65 | 14.65 | 14.50 | 14.50 | 14.50 | -4.54% | 11 |
| Oct 7, 2026 | 14.66 | 15.34 | 14.66 | 15.19 | 15.19 | 3.05% | 519 |
| Oct 6, 2026 | 15.38 | 15.38 | 14.63 | 14.74 | 14.74 | -3.15% | 1,641 |
| Oct 5, 2026 | 15.57 | 15.57 | 14.87 | 15.22 | 15.22 | -4.22% | 759 |
| Oct 2, 2026 | 16.63 | 16.63 | 15.80 | 15.89 | 15.89 | -3.52% | 1,216 |
| Oct 1, 2026 | 16.87 | 16.87 | 16.41 | 16.47 | 16.47 | -1.38% | 7,594 |
| Sep 30, 2026 | 19.91 | 19.91 | 16.44 | 16.70 | 16.70 | -16.08% | 6,666 |
| Sep 29, 2026 | 17.34 | 19.99 | 16.94 | 19.99 | 19.90 | 19.63% | 4 |
| Sep 28, 2026 | 16.97 | 16.97 | 16.71 | 16.71 | 16.64 | -5.91% | 1,004 |
| Sep 25, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.68 | 1.66% | 18 |
| Sep 23, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.39 | -0.96% | 1 |
| Sep 22, 2026 | 17.32 | 17.64 | 17.32 | 17.64 | 17.56 | 2.20% | 214 |
| Sep 18, 2026 | 17.60 | 17.60 | 17.18 | 17.26 | 17.18 | -6.09% | 208 |
| Sep 17, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.30 | 3.26% | 11 |
| Sep 15, 2026 | 17.72 | 18.10 | 17.56 | 17.80 | 17.72 | 4.09% | 237 |
| Sep 14, 2026 | 17.14 | 17.50 | 17.09 | 17.10 | 17.02 | -1.72% | 971 |
| Sep 11, 2026 | 16.66 | 17.80 | 16.66 | 17.40 | 17.32 | 8.21% | 1,877 |
| Sep 10, 2026 | 15.85 | 16.37 | 15.85 | 16.08 | 16.01 | -0.12% | 20 |
| Sep 9, 2026 | 16.32 | 16.32 | 15.83 | 16.10 | 16.03 | -1.35% | 18 |
| Sep 8, 2026 | 17.50 | 17.73 | 16.30 | 16.32 | 16.25 | -4.45% | 2,740 |
| Sep 4, 2026 | 17.32 | 17.35 | 17.08 | 17.08 | 17.00 | 4.40% | 2,782 |
| Sep 3, 2026 | 16.00 | 16.42 | 16.00 | 16.36 | 16.29 | -6.46% | 1,036 |
| Sep 2, 2026 | 16.46 | 17.49 | 16.32 | 17.49 | 17.41 | 7.30% | 661 |
| Sep 1, 2026 | 16.54 | 16.86 | 16.24 | 16.30 | 16.23 | -3.44% | 1,248 |
| Aug 31, 2026 | 15.91 | 16.88 | 15.83 | 16.88 | 16.80 | 5.11% | 20 |
| Aug 28, 2026 | 15.70 | 16.59 | 15.35 | 16.06 | 15.99 | 3.61% | 1,608 |
| Aug 27, 2026 | 15.50 | 15.75 | 15.50 | 15.50 | 15.43 | 1.31% | 78 |
| Aug 26, 2026 | 14.64 | 15.30 | 14.64 | 15.30 | 15.23 | 2.41% | 126 |
| Aug 25, 2026 | 14.50 | 14.94 | 14.33 | 14.94 | 14.87 | 1.29% | 8 |
| Aug 24, 2026 | 15.41 | 15.41 | 14.62 | 14.75 | 14.68 | -1.67% | 63 |
| Aug 21, 2026 | 15.46 | 15.48 | 15.00 | 15.00 | 14.93 | 1.49% | 120 |