Skip to main content
Xerox Holdings Corporation (BVMF:XRXB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.85
+0.42 (2.91%)
At close: Dec 5, 2025

Xerox Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.2515.2514.8514.8514.852.91%1,971
Dec 4, 202514.4314.4314.4314.4314.43-1.57%2
Dec 3, 202514.3614.6614.3614.6614.661.10%16
Dec 2, 202514.5014.5014.5014.5014.50-0.62%1,005
Dec 1, 202514.6914.7714.5314.5914.59-2.67%2,533
Nov 28, 202514.6014.9914.3114.9914.992.67%229
Nov 27, 202516.0016.0014.6014.6014.60-0.61%42
Nov 26, 202515.3715.3714.6914.6914.69-1.41%417
Nov 25, 202514.4115.0514.4114.9014.900.47%87
Nov 24, 202514.2014.8314.2014.8314.835.85%13
Nov 21, 202513.0714.2112.7714.0114.017.19%251
Nov 19, 202513.8313.8313.0013.0713.07-5.63%3,358
Nov 18, 202513.8013.8513.4613.8513.85-0.14%2,565
Nov 17, 202514.6014.6013.7913.8713.87-3.81%1,091
Nov 14, 202515.0015.0014.2014.4214.42-5.63%2,256
Nov 13, 202515.7315.8115.1915.2815.28-3.23%974
Nov 12, 202515.9016.2415.7915.7915.79-0.06%46
Nov 11, 202515.7516.1915.6915.8015.80-1.43%209
Nov 10, 202516.0516.4515.7916.0316.03-0.50%949
Nov 7, 202515.9916.1815.9016.1116.11-1.23%100
Nov 6, 202516.2616.5215.9916.3116.31-1.09%685
Nov 5, 202515.9916.4915.7716.4916.491.54%633
Nov 4, 202516.4316.4916.1316.2416.24-5.86%916
Nov 3, 202517.7218.2516.9917.2517.25-2.54%869
Oct 31, 202516.7017.7216.7017.7017.707.60%3,503
Oct 30, 202518.2218.2216.4016.4516.45-15.03%3,158
Oct 29, 202519.3619.3619.3619.3619.36-1.43%12
Oct 28, 202519.6419.6419.6419.6419.640.26%1
Oct 27, 202519.7519.7519.2619.5919.590.20%20
Oct 24, 202518.6219.5518.6219.5519.555.68%146
Oct 23, 202518.0318.5017.6818.5018.508.00%148
Oct 22, 202517.1817.6417.1317.1317.13-1.83%7
Oct 21, 202517.4817.6117.2817.4517.455.44%2,093
Oct 20, 202516.5217.0716.5216.5516.55-1.84%118
Oct 17, 202517.0817.1616.5016.8616.86-1.98%1,932
Oct 16, 202517.6417.7417.2017.2017.20-5.23%728
Oct 15, 202518.2018.2217.9018.1518.151.68%67
Oct 14, 202517.7918.1417.7917.8517.850.56%39
Oct 13, 202517.8718.1417.7517.7517.75-0.56%31
Oct 10, 202518.5318.5317.8517.8517.85-4.65%44
Oct 9, 202519.0019.0818.5918.7218.72-2.30%571
Oct 8, 202519.3019.3019.0019.1619.16-0.73%140
Oct 7, 202519.5019.5019.1019.3019.30-1.33%668
Oct 6, 202520.1620.1619.4019.5619.56-3.65%4,323
Oct 3, 202520.8020.8820.3020.3020.300.79%8,992
Oct 2, 202520.1720.1720.1420.1420.14-2.47%2,850
Oct 1, 202520.2520.6520.2520.6520.652.69%225
Sep 30, 202520.1720.1720.1120.1120.111.06%2
Sep 29, 202520.3920.3919.8019.9019.81-2.40%61
Sep 26, 202520.3920.3920.3920.3920.304.24%4
Sep 25, 202519.6419.6419.3619.5619.47-3.22%332
Sep 24, 202521.3621.3620.0420.2120.12-4.17%127
Sep 23, 202521.8321.8321.0921.0921.00-4.53%38
Sep 22, 202521.4622.0921.4622.0921.990.78%576
Sep 19, 202521.0722.0021.0721.9221.824.08%588
Sep 18, 202520.0021.0619.8221.0620.979.18%1,045
Sep 17, 202520.2220.2219.2919.2919.20-2.33%212
Sep 16, 202519.5919.7519.2519.7519.661.49%49
Sep 15, 202519.5519.5519.2419.4619.37-0.97%183
Sep 12, 202520.0020.0019.6519.6519.56-1.90%339
Sep 11, 202519.8420.1419.7420.0319.940.96%184
Sep 10, 202520.2320.2319.7119.8419.75-1.54%908
Sep 9, 202520.8620.8620.1520.1520.06-3.40%465
Sep 8, 202521.4021.4020.7020.8620.77-1.60%353
Sep 5, 202521.1521.7121.0021.2021.110.24%60
Sep 4, 202520.7021.1520.6621.1521.061.88%305
Sep 3, 202520.6820.7620.6820.7620.67-0.19%13
Sep 2, 202521.4521.4520.5920.8020.71-3.21%511
Sep 1, 202521.8921.8921.4921.4921.39-0.32%41
Aug 29, 202521.6621.6621.3821.5621.462.62%243
Aug 28, 202521.5021.5020.7521.0120.920.82%17
Aug 27, 202520.6020.8420.6020.8420.75-0.76%263
Aug 26, 202521.6621.6621.0021.0020.91-2.10%2,034
Aug 25, 202521.0621.4521.0621.4521.352.09%13
Aug 22, 202520.9521.0120.9521.0120.923.09%9
Aug 21, 202520.4820.7720.2620.3820.29-3.09%519
Aug 20, 202524.9024.9020.9121.0320.94-4.28%145
Aug 19, 202521.5421.9721.4421.9721.874.32%45
Aug 18, 202521.9021.9021.0321.0620.97-4.32%129
Aug 15, 202522.5822.7221.9022.0121.91-2.52%578
Aug 14, 202523.7023.7022.2922.5822.48-2.17%131
Aug 13, 202525.3925.3922.9723.0822.98-1.58%636
Aug 12, 202523.0623.6123.0623.4523.353.03%2,470
Aug 11, 202522.8023.2422.7422.7622.66-0.18%110
Aug 8, 202522.8622.9022.8022.8022.70-0.44%6
Aug 7, 202523.0623.0622.8722.9022.80-0.26%8
Aug 6, 202523.7723.7722.7222.9622.860.88%740
Aug 5, 202522.5023.0922.4322.7622.66-1.00%203
Aug 4, 202522.8923.2222.8422.9922.894.45%657
Aug 1, 202523.3923.3921.9022.0121.91-4.18%678
Jul 31, 202526.9926.9922.5022.9722.87-25.37%14,971
Jul 29, 202533.0133.0130.7830.7830.64-6.59%27
Jul 28, 202533.9033.9032.9532.9532.80-1.26%52
Jul 25, 202533.6233.6232.7433.3733.220.27%267
Jul 24, 202535.1835.5433.2833.2833.1312.39%5,223
Jul 22, 202528.7229.6128.7229.6129.481.02%21
Jul 21, 202529.4629.4629.3129.3129.188.00%55
Jul 16, 202527.5027.5026.8527.1427.02-0.40%4,723
Jul 15, 202527.7627.7627.2127.2527.13-3.85%7,732
Jul 14, 202528.7028.7028.3428.3428.211.76%13