(Login BolsaPT & Canal Forex) |
|
Xerox Corporation - [Ticker: XRX] | | Última Trade | 26,700 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.80 (+0.97%) | Capitalização Bolsista | 0 | Bid / Ask | 30,280 x 600 - 30,290 x 1.500 | EPS | 0,00 | Abertura | 27,320 | PER | 0,00% | Máximo | 27,520 | Pagamento Dividendo | | Mínimo | 26,500 | Data Ex-Dividendo | | Fecho Anterior | 27,500 | Yield | | Volume | 4.996.835 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para XRX de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-11-16 | 00:00:00 | 16,98 | 17,19 | 16,92 | 17,12 | 2.693.100 | 2006-11-17 | 00:00:00 | 17,04 | 17,14 | 16,99 | 17,14 | 3.008.300 | 2006-11-20 | 00:00:00 | 16,92 | 17,01 | 16,75 | 16,78 | 4.348.500 | 2006-11-21 | 00:00:00 | 16,85 | 16,85 | 16,63 | 16,63 | 3.260.600 | 2006-11-22 | 00:00:00 | 16,59 | 16,85 | 16,53 | 16,74 | 3.682.800 | 2006-11-24 | 00:00:00 | 16,58 | 16,74 | 16,58 | 16,62 | 1.429.200 | 2006-11-27 | 00:00:00 | 16,50 | 16,60 | 16,26 | 16,34 | 4.302.400 | 2006-11-28 | 00:00:00 | 16,26 | 16,49 | 16,09 | 16,45 | 4.375.900 | 2006-11-29 | 00:00:00 | 16,45 | 16,64 | 16,39 | 16,63 | 2.829.100 | 2006-11-30 | 00:00:00 | 16,60 | 16,67 | 16,36 | 16,50 | 3.752.300 | 2006-12-01 | 00:00:00 | 16,45 | 16,50 | 16,20 | 16,39 | 4.385.100 | 2006-12-04 | 00:00:00 | 16,45 | 16,72 | 16,41 | 16,65 | 3.341.100 | 2006-12-05 | 00:00:00 | 16,66 | 16,81 | 16,62 | 16,72 | 3.201.700 | 2006-12-06 | 00:00:00 | 16,73 | 16,98 | 16,42 | 16,87 | 4.771.000 | 2006-12-07 | 00:00:00 | 16,83 | 16,98 | 16,82 | 16,82 | 2.943.700 | 2006-12-08 | 00:00:00 | 16,83 | 17,03 | 16,81 | 16,98 | 2.629.700 | 2006-12-11 | 00:00:00 | 16,95 | 17,25 | 16,89 | 16,99 | 4.344.000 | 2006-12-12 | 00:00:00 | 16,99 | 17,19 | 16,94 | 17,08 | 3.274.800 | 2006-12-13 | 00:00:00 | 17,03 | 17,15 | 17,00 | 17,03 | 2.758.100 | 2006-12-14 | 00:00:00 | 16,99 | 17,22 | 16,88 | 17,17 | 2.605.400 | 2006-12-15 | 00:00:00 | 17,17 | 17,20 | 16,98 | 17,10 | 4.189.700 | 2006-12-18 | 00:00:00 | 17,02 | 17,19 | 16,92 | 17,03 | 3.807.300 | 2006-12-19 | 00:00:00 | 17,03 | 17,24 | 17,00 | 17,22 | 2.746.100 | 2006-12-20 | 00:00:00 | 17,22 | 17,25 | 16,98 | 17,00 | 3.809.900 | 2006-12-21 | 00:00:00 | 17,10 | 17,29 | 17,08 | 17,13 | 3.129.000 | 2006-12-22 | 00:00:00 | 17,16 | 17,18 | 17,05 | 17,11 | 1.968.700 | 2006-12-26 | 00:00:00 | 17,07 | 17,15 | 17,02 | 17,09 | 1.813.800 | 2006-12-27 | 00:00:00 | 17,11 | 17,24 | 17,07 | 17,18 | 2.630.900 | 2006-12-28 | 00:00:00 | 17,15 | 17,22 | 17,10 | 17,10 | 1.890.700 | 2006-12-29 | 00:00:00 | 17,04 | 17,11 | 16,91 | 16,95 | 2.790.300 | 2007-01-03 | 00:00:00 | 17,00 | 17,10 | 16,77 | 16,90 | 4.011.700 | 2007-01-04 | 00:00:00 | 16,90 | 16,94 | 16,66 | 16,89 | 2.915.400 | 2007-01-05 | 00:00:00 | 16,89 | 16,99 | 16,65 | 16,73 | 2.266.200 | 2007-01-08 | 00:00:00 | 16,70 | 17,13 | 16,54 | 17,01 | 5.062.000 | 2007-01-09 | 00:00:00 | 17,02 | 17,07 | 16,85 | 16,96 | 2.639.300 | 2007-01-10 | 00:00:00 | 16,97 | 17,03 | 16,74 | 16,96 | 3.878.100 | 2007-01-11 | 00:00:00 | 16,99 | 17,30 | 16,97 | 17,28 | 6.048.400 | 2007-01-12 | 00:00:00 | 17,24 | 17,25 | 16,92 | 17,01 | 4.901.200 | 2007-01-16 | 00:00:00 | 17,10 | 17,25 | 17,07 | 17,21 | 4.194.900 | 2007-01-17 | 00:00:00 | 17,14 | 17,20 | 16,98 | 17,00 | 2.678.500 | 2007-01-18 | 00:00:00 | 17,00 | 17,09 | 16,83 | 16,84 | 3.096.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|