(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-25 | 00:00:00 | 14,06 | 14,17 | 13,79 | 14,02 | 7.598.900 | | 2008-04-28 | 00:00:00 | 14,06 | 14,14 | 13,92 | 14,02 | 4.026.100 | | 2008-04-29 | 00:00:00 | 14,03 | 14,08 | 13,92 | 14,04 | 3.593.200 | | 2008-04-30 | 00:00:00 | 14,04 | 14,17 | 13,93 | 13,97 | 5.889.900 | | 2008-05-01 | 00:00:00 | 13,93 | 14,50 | 13,93 | 14,48 | 6.230.200 | | 2008-05-02 | 00:00:00 | 14,38 | 14,63 | 14,23 | 14,45 | 4.687.900 | | 2008-05-05 | 00:00:00 | 14,32 | 14,42 | 14,28 | 14,38 | 3.342.800 | | 2008-05-06 | 00:00:00 | 14,25 | 14,67 | 14,24 | 14,60 | 6.323.900 | | 2008-05-07 | 00:00:00 | 14,58 | 14,70 | 14,36 | 14,39 | 6.663.100 | | 2008-05-08 | 00:00:00 | 14,52 | 14,62 | 14,32 | 14,53 | 6.015.200 | | 2008-05-09 | 00:00:00 | 14,42 | 14,42 | 14,05 | 14,23 | 5.857.900 | | 2008-05-12 | 00:00:00 | 14,24 | 14,36 | 14,15 | 14,30 | 5.070.200 | | 2008-05-13 | 00:00:00 | 14,31 | 14,53 | 14,23 | 14,47 | 6.735.300 | | 2008-05-14 | 00:00:00 | 14,51 | 14,80 | 14,31 | 14,34 | 8.210.100 | | 2008-05-15 | 00:00:00 | 14,32 | 14,56 | 14,20 | 14,52 | 6.400.200 | | 2008-05-16 | 00:00:00 | 14,51 | 14,56 | 14,22 | 14,41 | 4.053.600 | | 2008-05-19 | 00:00:00 | 14,39 | 14,60 | 14,03 | 14,12 | 8.104.000 | | 2008-05-20 | 00:00:00 | 14,02 | 14,14 | 13,85 | 14,02 | 5.680.500 | | 2008-05-21 | 00:00:00 | 14,03 | 14,07 | 13,59 | 13,70 | 7.650.400 | | 2008-05-22 | 00:00:00 | 13,69 | 13,99 | 13,62 | 13,90 | 5.462.100 | | 2008-05-23 | 00:00:00 | 13,81 | 13,88 | 13,41 | 13,47 | 6.733.200 | | 2008-05-27 | 00:00:00 | 13,45 | 13,62 | 13,38 | 13,56 | 4.476.000 | | 2008-05-28 | 00:00:00 | 13,53 | 13,70 | 13,47 | 13,59 | 4.692.700 | | 2008-05-29 | 00:00:00 | 13,59 | 13,73 | 13,45 | 13,70 | 3.372.100 | | 2008-05-30 | 00:00:00 | 13,75 | 13,80 | 13,56 | 13,58 | 7.779.800 | | 2008-06-02 | 00:00:00 | 13,50 | 13,59 | 13,22 | 13,34 | 4.326.400 | | 2008-06-03 | 00:00:00 | 13,36 | 13,71 | 13,35 | 13,44 | 5.424.400 | | 2008-06-04 | 00:00:00 | 13,43 | 13,71 | 13,39 | 13,60 | 4.661.200 | | 2008-06-05 | 00:00:00 | 13,60 | 13,75 | 13,49 | 13,73 | 4.556.600 | | 2008-06-06 | 00:00:00 | 13,64 | 13,64 | 13,28 | 13,39 | 6.923.800 | | 2008-06-09 | 00:00:00 | 13,38 | 13,51 | 13,27 | 13,48 | 7.347.400 | | 2008-06-10 | 00:00:00 | 13,37 | 13,63 | 13,32 | 13,51 | 5.897.800 | | 2008-06-11 | 00:00:00 | 13,47 | 13,50 | 13,24 | 13,28 | 6.219.900 | | 2008-06-12 | 00:00:00 | 13,36 | 13,67 | 13,35 | 13,43 | 6.874.200 | | 2008-06-13 | 00:00:00 | 13,49 | 13,78 | 13,43 | 13,72 | 6.149.500 | | 2008-06-16 | 00:00:00 | 13,60 | 13,74 | 13,41 | 13,42 | 7.706.500 | | 2008-06-17 | 00:00:00 | 13,52 | 13,86 | 13,47 | 13,72 | 7.079.200 | | 2008-06-18 | 00:00:00 | 13,74 | 13,92 | 13,54 | 13,87 | 9.233.700 | | 2008-06-19 | 00:00:00 | 13,83 | 14,22 | 13,81 | 14,15 | 8.321.000 | | 2008-06-20 | 00:00:00 | 14,01 | 14,13 | 13,75 | 14,02 | 7.955.400 | | 2008-06-23 | 00:00:00 | 14,05 | 14,10 | 13,49 | 13,52 | 11.488.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
