São Paulo - Delayed Quote BRL

Xerox Holdings Corporation (XRXB34.SA)

28.72

+0.18

+(0.63%)

As of 3:50:32 PM GMT-3. Market Open.

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jun 4, 2025	28.30	28.72	28.30	28.72	28.72	3
Jun 3, 2025	28.73	28.73	28.54	28.54	28.54	400
Jun 2, 2025	27.42	28.39	27.42	28.14	28.14	607
May 30, 2025	26.75	26.75	26.75	26.75	26.75	-
May 29, 2025	27.81	27.81	26.75	26.75	26.75	8
May 28, 2025	27.79	27.79	27.79	27.79	27.79	86
May 27, 2025	26.40	27.56	26.13	27.10	27.10	2,528
May 26, 2025	24.99	25.21	24.00	25.03	25.03	1,870
May 23, 2025	26.50	27.06	24.20	25.50	25.50	14,906
May 22, 2025	28.41	29.20	28.30	29.20	29.20	815
May 21, 2025	30.00	30.00	29.15	29.15	29.15	520
May 20, 2025	30.15	30.15	30.15	30.15	30.15	4
May 19, 2025	30.44	30.44	30.20	30.20	30.20	161
May 16, 2025	31.89	31.89	31.37	31.37	31.37	2
May 15, 2025	30.47	30.47	30.47	30.47	30.47	170
May 14, 2025	33.31	33.31	30.76	30.76	30.76	4,907
May 13, 2025	32.04	34.35	31.53	34.35	34.35	23
May 12, 2025	32.76	32.76	31.74	31.74	31.74	17
May 9, 2025	30.57	32.37	30.57	31.66	31.66	103
May 8, 2025	32.00	32.00	31.95	31.95	31.95	11
May 7, 2025	29.99	30.85	29.99	30.81	30.81	390
May 6, 2025	29.64	30.87	29.64	30.87	30.87	1,381
May 5, 2025	28.17	29.80	27.80	29.63	29.63	915
May 2, 2025	25.79	26.82	25.52	26.82	26.82	309
Apr 30, 2025	25.35	25.35	24.75	25.14	25.14	288
Apr 29, 2025	24.54	24.58	24.54	24.58	24.58	18
Apr 28, 2025	24.50	24.55	24.50	24.55	24.55	300
Apr 25, 2025	23.63	23.63	23.62	23.62	23.62	31
Apr 24, 2025	23.34	23.76	23.34	23.47	23.47	23
Apr 23, 2025	24.68	24.68	24.68	24.68	24.68	11
Apr 22, 2025	24.00	24.00	23.23	23.23	23.23	425
Apr 17, 2025	22.58	23.10	22.58	23.10	23.10	3
Apr 16, 2025	22.64	22.64	21.81	21.81	21.81	55
Apr 15, 2025	22.68	23.20	22.68	22.68	22.68	39
Apr 14, 2025	24.00	24.10	22.68	22.68	22.68	1,635
Apr 11, 2025	22.14	23.04	22.00	23.04	23.04	621
Apr 10, 2025	23.26	23.26	22.00	22.10	22.10	1,004
Apr 9, 2025	21.25	25.00	21.25	25.00	25.00	1,203
Apr 8, 2025	24.78	24.78	23.12	23.12	23.12	8
Apr 7, 2025	23.71	23.71	22.45	23.02	23.02	635
Apr 4, 2025	23.01	23.47	22.00	23.47	23.47	281
Apr 3, 2025	27.00	27.00	23.25	23.57	23.57	1,034
Apr 2, 2025	28.08	28.10	28.08	28.10	28.10	57
Apr 1, 2025	27.90	27.90	27.18	27.72	27.72	19
Mar 31, 2025	0.493175 Dividend
Mar 31, 2025	30.15	30.15	27.87	27.87	27.87	47
Mar 28, 2025	32.04	32.25	30.24	30.24	29.75	10
Mar 27, 2025	31.47	31.47	30.70	30.96	30.46	50
Mar 26, 2025	30.00	30.31	29.80	30.00	29.51	521
Mar 25, 2025	30.42	30.42	29.80	29.80	29.31	237
Mar 24, 2025	31.65	31.65	30.50	30.78	30.28	808
Mar 21, 2025	32.00	32.15	31.60	32.15	31.63	34
Mar 20, 2025	32.96	32.96	32.66	32.66	32.13	13
Mar 19, 2025	33.00	33.20	32.00	32.00	31.48	594
Mar 18, 2025	33.02	33.02	32.65	32.65	32.12	12
Mar 17, 2025	33.81	33.81	32.50	32.50	31.97	217
Mar 14, 2025	33.76	33.76	33.34	33.47	32.92	233
Mar 13, 2025	34.64	34.64	33.80	33.80	33.25	205
Mar 12, 2025	35.20	35.36	34.75	35.00	34.43	727
Mar 11, 2025	36.48	36.68	35.93	35.93	35.34	355
Mar 10, 2025	39.08	39.08	36.50	36.50	35.90	662
Mar 7, 2025	36.32	39.10	36.00	38.69	38.06	140
Mar 6, 2025	35.54	35.97	35.38	35.97	35.38	75
Mar 5, 2025	38.50	38.50	35.54	35.80	35.22	146
Feb 28, 2025	41.98	41.98	39.88	39.88	39.23	106
Feb 27, 2025	40.27	41.70	40.27	40.76	40.10	49
Feb 26, 2025	48.99	48.99	40.35	40.35	39.69	1,259
Feb 25, 2025	43.50	43.76	43.22	43.55	42.84	330
Feb 24, 2025	45.61	45.64	45.19	45.64	44.90	12
Feb 21, 2025	44.63	44.80	44.63	44.63	43.90	142
Feb 20, 2025	46.55	46.55	44.79	44.79	44.06	126
Feb 19, 2025	46.15	46.40	46.15	46.40	45.64	112
Feb 18, 2025	46.70	46.70	46.29	46.70	45.94	104
Feb 17, 2025	44.99	46.23	44.99	46.23	45.48	2
Feb 14, 2025	47.00	47.00	45.50	45.50	44.76	131
Feb 13, 2025	47.00	47.00	47.00	47.00	46.23	100
Feb 12, 2025	46.25	46.25	46.25	46.25	45.50	1
Feb 11, 2025	46.15	46.22	46.00	46.00	45.25	102
Feb 10, 2025	45.25	46.15	45.25	46.15	45.40	65
Feb 7, 2025	47.60	47.60	45.73	45.73	44.98	474
Feb 6, 2025	47.95	47.95	47.95	47.95	47.17	1
Feb 5, 2025	48.23	49.18	48.23	49.18	48.38	131
Feb 4, 2025	48.63	48.63	48.23	48.23	47.44	125
Feb 3, 2025	49.20	49.20	49.20	49.20	48.40	20
Jan 31, 2025	50.92	50.92	49.44	49.44	48.63	53
Jan 30, 2025	50.45	50.45	50.32	50.32	49.50	22
Jan 29, 2025	49.77	50.49	49.28	50.29	49.47	402
Jan 28, 2025	56.54	56.54	56.54	56.54	55.62	-
Jan 27, 2025	56.54	56.54	56.54	56.54	55.62	100
Jan 24, 2025	56.00	56.00	56.00	56.00	55.09	-
Jan 23, 2025	56.00	56.00	56.00	56.00	55.09	60
Jan 22, 2025	57.10	57.10	57.10	57.10	56.17	-
Jan 21, 2025	54.96	57.10	54.96	57.10	56.17	103
Jan 20, 2025	55.51	55.51	55.51	55.51	54.60	5
Jan 17, 2025	55.03	55.03	55.03	55.03	54.13	1
Jan 16, 2025	54.80	54.80	54.80	54.80	53.91	-
Jan 15, 2025	56.20	56.20	54.80	54.80	53.91	2
Jan 14, 2025	55.65	55.65	55.65	55.65	54.74	-
Jan 13, 2025	55.65	55.65	55.65	55.65	54.74	-
Jan 10, 2025	52.50	55.65	52.50	55.65	54.74	185
Jan 9, 2025	51.60	51.60	51.60	51.60	50.76	1
Jan 8, 2025	51.60	53.40	51.60	53.40	52.53	3
Jan 7, 2025	51.33	51.33	51.33	51.33	50.49	-
Jan 6, 2025	51.33	51.33	51.33	51.33	50.49	149
Jan 3, 2025	50.80	50.80	50.80	50.80	49.97	-
Jan 2, 2025	53.00	53.00	50.80	50.80	49.97	335
Dec 30, 2024	57.96	57.96	57.96	57.96	57.01	-
Dec 27, 2024	57.90	57.96	57.90	57.96	57.01	173
Dec 26, 2024	56.22	58.17	56.22	57.72	56.78	24
Dec 23, 2024	57.35	57.35	55.55	55.55	54.64	23
Dec 20, 2024	52.70	52.70	52.70	52.70	51.84	-
Dec 19, 2024	52.70	52.70	52.70	52.70	51.84	1
Dec 18, 2024	51.90	51.90	51.90	51.90	51.05	-
Dec 17, 2024	51.90	51.90	51.90	51.90	51.05	4
Dec 16, 2024	51.90	51.90	51.90	51.90	51.05	-
Dec 13, 2024	51.90	51.90	51.90	51.90	51.05	2
Dec 12, 2024	50.13	52.35	50.13	51.90	51.05	41
Dec 11, 2024	53.89	53.89	53.89	53.89	53.01	-
Dec 10, 2024	53.89	53.89	53.89	53.89	53.01	1
Dec 9, 2024	52.37	52.37	52.37	52.37	51.52	-
Dec 6, 2024	52.37	52.37	52.37	52.37	51.52	1
Dec 5, 2024	52.45	52.45	52.45	52.45	51.59	19
Dec 4, 2024	54.70	54.70	53.70	53.70	52.82	2
Dec 3, 2024	53.64	53.64	53.45	53.45	52.58	90
Dec 2, 2024	55.78	56.00	55.78	55.85	54.94	40
Nov 29, 2024	54.79	56.45	54.79	56.45	55.53	4
Nov 28, 2024	54.79	54.79	53.56	53.56	52.69	122
Nov 27, 2024	54.50	54.50	53.50	53.50	52.63	21
Nov 26, 2024	52.62	52.62	52.62	52.62	51.76	210
Nov 25, 2024	52.71	52.71	52.71	52.71	51.85	-
Nov 22, 2024	50.95	52.71	50.95	52.71	51.85	139
Nov 21, 2024	48.50	48.50	48.50	48.50	47.71	103
Nov 19, 2024	48.01	48.01	48.01	48.01	47.23	-
Nov 18, 2024	48.01	48.01	48.01	48.01	47.23	-
Nov 14, 2024	48.45	48.45	48.01	48.01	47.23	2
Nov 13, 2024	50.00	50.00	48.00	48.00	47.22	217
Nov 12, 2024	51.25	51.25	51.25	51.25	50.41	-
Nov 11, 2024	52.40	52.44	51.25	51.25	50.41	7
Nov 8, 2024	51.00	51.00	51.00	51.00	50.17	200
Nov 7, 2024	50.71	50.71	49.90	49.90	49.09	153
Nov 6, 2024	49.40	51.00	49.34	51.00	50.17	2,464
Nov 5, 2024	48.48	49.34	48.48	49.34	48.54	23
Nov 4, 2024	48.28	49.50	47.00	49.20	48.40	514
Nov 1, 2024	47.20	48.50	47.20	48.40	47.61	247
Oct 31, 2024	48.20	48.20	47.00	47.20	46.43	112
Oct 30, 2024	48.86	49.39	47.01	48.25	47.46	1,290
Oct 29, 2024	49.45	49.85	46.00	48.50	47.71	3,685
Oct 28, 2024	57.00	57.00	57.00	57.00	56.07	-
Oct 25, 2024	57.00	57.00	57.00	57.00	56.07	-
Oct 24, 2024	57.00	57.00	57.00	57.00	56.07	100
Oct 23, 2024	59.52	59.52	59.52	59.52	58.55	-
Oct 22, 2024	59.70	59.70	59.52	59.52	58.55	4
Oct 21, 2024	57.96	57.96	57.96	57.96	57.01	7
Oct 18, 2024	57.96	57.96	57.96	57.96	57.01	-
Oct 17, 2024	57.96	57.96	57.96	57.96	57.01	-
Oct 16, 2024	57.96	57.96	57.96	57.96	57.01	-
Oct 15, 2024	57.96	57.96	57.96	57.96	57.01	2
Oct 14, 2024	56.58	56.58	56.36	56.36	55.44	15
Oct 11, 2024	56.34	56.34	56.34	56.34	55.42	-
Oct 10, 2024	56.95	56.95	56.34	56.34	55.42	20
Oct 9, 2024	56.94	56.95	56.94	56.95	56.02	20
Oct 8, 2024	57.30	57.30	57.30	57.30	56.37	-
Oct 7, 2024	57.30	57.30	57.30	57.30	56.37	-
Oct 4, 2024	57.25	57.30	57.25	57.30	56.37	101
Oct 3, 2024	56.25	56.25	56.25	56.25	55.33	100
Oct 2, 2024	56.64	56.64	56.64	56.64	55.72	7
Oct 1, 2024	56.00	56.00	56.00	56.00	55.09	100
Sep 30, 2024	57.00	57.00	57.00	57.00	56.07	-
Sep 27, 2024	57.00	57.00	57.00	57.00	56.07	-
Sep 26, 2024	57.00	57.00	57.00	57.00	56.07	-
Sep 25, 2024	57.00	57.00	57.00	57.00	56.07	-
Sep 24, 2024	57.00	57.00	57.00	57.00	56.07	100
Sep 23, 2024	57.18	57.18	57.18	57.18	56.25	3
Sep 20, 2024	58.50	58.50	58.50	58.50	57.55	200
Sep 19, 2024	59.04	59.05	58.86	59.05	58.09	117
Sep 18, 2024	59.00	59.00	59.00	59.00	58.04	100
Sep 17, 2024	58.32	58.32	58.32	58.32	57.37	-
Sep 16, 2024	58.32	58.32	58.32	58.32	57.37	10
Sep 13, 2024	56.11	56.11	56.11	56.11	55.19	-
Sep 12, 2024	56.11	56.11	56.11	56.11	55.19	1
Sep 11, 2024	56.10	56.10	55.86	56.00	55.09	103
Sep 10, 2024	59.99	59.99	59.99	59.99	59.01	-
Sep 9, 2024	59.99	59.99	59.99	59.99	59.01	-
Sep 6, 2024	59.99	59.99	59.99	59.99	59.01	-
Sep 5, 2024	59.99	59.99	59.99	59.99	59.01	-
Sep 4, 2024	59.99	59.99	59.99	59.99	59.01	-
Sep 3, 2024	59.99	59.99	59.99	59.99	59.01	-
Sep 2, 2024	59.99	59.99	59.99	59.99	59.01	-
Aug 30, 2024	59.99	59.99	59.99	59.99	59.01	-
Aug 29, 2024	59.99	59.99	59.99	59.99	59.01	-
Aug 28, 2024	59.99	59.99	59.99	59.99	59.01	-
Aug 27, 2024	59.99	59.99	59.99	59.99	59.01	2
Aug 26, 2024	59.52	60.48	59.52	60.24	59.26	33
Aug 23, 2024	57.48	57.48	57.48	57.48	56.54	-
Aug 22, 2024	54.85	57.50	54.85	57.48	56.54	24
Aug 21, 2024	55.92	55.92	55.92	55.92	55.01	-
Aug 20, 2024	55.92	55.92	55.92	55.92	55.01	-
Aug 19, 2024	55.92	55.92	55.92	55.92	55.01	2
Aug 16, 2024	56.00	56.00	55.44	55.92	55.01	26
Aug 15, 2024	59.00	59.00	54.80	55.05	54.15	3
Aug 14, 2024	54.24	54.72	54.18	54.72	53.83	9
Aug 13, 2024	55.45	55.45	55.36	55.36	54.46	7
Aug 12, 2024	54.00	54.00	53.35	53.75	52.87	29
Aug 9, 2024	55.14	55.14	54.60	54.60	53.71	10
Aug 8, 2024	55.01	55.65	55.01	55.65	54.74	2
Aug 7, 2024	56.09	56.09	56.09	56.09	55.18	1
Aug 6, 2024	54.90	56.09	54.90	56.09	55.18	3
Aug 5, 2024	57.66	57.66	55.80	55.80	54.89	2
Aug 2, 2024	58.00	58.32	58.00	58.32	57.37	11
Aug 1, 2024	59.65	59.65	59.34	59.34	58.37	2
Jul 31, 2024	61.14	61.14	61.14	61.14	60.14	1
Jul 30, 2024	60.84	60.84	60.84	60.84	59.85	-
Jul 29, 2024	60.84	60.84	60.84	60.84	59.85	-
Jul 26, 2024	60.84	60.84	60.84	60.84	59.85	1
Jul 25, 2024	61.55	61.67	60.77	61.11	60.11	15
Jul 24, 2024	65.31	65.31	65.31	65.31	64.24	-
Jul 23, 2024	65.65	65.65	65.31	65.31	64.24	2
Jul 22, 2024	64.97	65.66	64.97	65.65	64.58	22
Jul 19, 2024	66.78	66.78	66.50	66.50	65.42	2
Jul 18, 2024	67.63	67.63	67.18	67.18	66.08	24
Jul 17, 2024	64.02	65.40	64.02	64.92	63.86	9
Jul 16, 2024	61.51	64.02	61.44	64.02	62.98	401
Jul 15, 2024	58.98	58.98	58.98	58.98	58.02	6
Jul 12, 2024	58.98	58.98	58.98	58.98	58.02	8
Jul 11, 2024	58.48	59.13	58.00	59.13	58.17	26
Jul 10, 2024	58.49	58.49	56.10	56.10	55.19	134
Jul 9, 2024	60.00	60.00	58.49	58.49	57.54	217
Jul 8, 2024	67.00	67.00	61.00	61.00	60.01	68
Jul 5, 2024	64.00	64.00	61.39	61.39	60.39	106
Jul 4, 2024	64.93	64.93	64.00	64.00	62.96	29
Jul 3, 2024	66.00	66.00	64.93	64.93	63.87	36
Jul 2, 2024	66.50	66.50	66.00	66.49	65.41	20
Jul 1, 2024	64.93	65.46	64.92	65.46	64.39	50
Jun 28, 2024	68.15	68.15	64.93	64.93	63.87	39
Jun 27, 2024	0.98315 Dividend
Jun 27, 2024	69.00	69.00	69.00	69.00	67.87	-
Jun 26, 2024	69.00	69.00	69.00	69.00	66.91	-
Jun 25, 2024	70.50	70.50	69.00	69.00	66.91	80
Jun 24, 2024	70.91	70.91	70.84	70.84	68.69	2
Jun 21, 2024	73.22	73.22	73.22	73.22	71.00	2
Jun 20, 2024	73.89	73.89	73.22	73.22	71.00	8
Jun 19, 2024	74.64	74.64	74.64	74.64	72.38	1
Jun 18, 2024	78.36	78.36	78.36	78.36	75.98	-
Jun 17, 2024	78.36	78.36	78.36	78.36	75.98	-
Jun 14, 2024	78.36	78.36	78.36	78.36	75.98	-
Jun 13, 2024	78.36	78.36	78.36	78.36	75.98	-
Jun 12, 2024	78.36	78.36	78.36	78.36	75.98	1
Jun 11, 2024	76.70	76.70	76.70	76.70	74.37	1
Jun 10, 2024	77.22	77.22	77.22	77.22	74.88	137
Jun 7, 2024	73.43	73.43	73.43	73.43	71.20	137
Jun 6, 2024	71.75	71.75	71.75	71.75	69.57	-
Jun 5, 2024	71.75	71.75	71.75	71.75	69.57	-
Jun 4, 2024	71.75	71.75	71.75	71.75	69.57	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Xerox Holdings Corporation (XRXB34.SA)