(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-23 | 00:00:00 | 14,05 | 14,10 | 13,49 | 13,52 | 11.488.400 | | 2008-06-24 | 00:00:00 | 13,44 | 13,82 | 13,44 | 13,70 | 7.111.500 | | 2008-06-25 | 00:00:00 | 13,74 | 13,88 | 13,68 | 13,88 | 7.563.900 | | 2008-06-26 | 00:00:00 | 13,70 | 13,74 | 13,55 | 13,61 | 5.891.100 | | 2008-06-27 | 00:00:00 | 13,60 | 13,60 | 13,31 | 13,53 | 10.500.700 | | 2008-06-30 | 00:00:00 | 13,49 | 13,84 | 13,32 | 13,56 | 9.808.200 | | 2008-07-01 | 00:00:00 | 13,37 | 13,47 | 13,10 | 13,34 | 9.711.500 | | 2008-07-02 | 00:00:00 | 13,37 | 13,40 | 12,91 | 13,23 | 10.482.500 | | 2008-07-03 | 00:00:00 | 13,30 | 13,55 | 13,17 | 13,48 | 3.849.400 | | 2008-07-07 | 00:00:00 | 13,46 | 13,64 | 13,27 | 13,46 | 8.267.200 | | 2008-07-08 | 00:00:00 | 13,50 | 13,81 | 13,41 | 13,77 | 9.393.400 | | 2008-07-09 | 00:00:00 | 13,76 | 13,80 | 13,16 | 13,18 | 8.184.300 | | 2008-07-10 | 00:00:00 | 13,17 | 13,28 | 12,98 | 13,16 | 8.735.600 | | 2008-07-11 | 00:00:00 | 12,99 | 13,28 | 12,80 | 13,06 | 8.313.000 | | 2008-07-14 | 00:00:00 | 13,06 | 13,31 | 12,87 | 13,05 | 7.828.400 | | 2008-07-15 | 00:00:00 | 12,92 | 13,33 | 12,81 | 13,15 | 7.236.000 | | 2008-07-16 | 00:00:00 | 13,10 | 13,45 | 13,03 | 13,45 | 6.458.700 | | 2008-07-17 | 00:00:00 | 13,49 | 13,85 | 13,30 | 13,82 | 7.319.800 | | 2008-07-18 | 00:00:00 | 13,80 | 13,85 | 13,51 | 13,70 | 7.534.000 | | 2008-07-21 | 00:00:00 | 13,75 | 13,78 | 13,51 | 13,61 | 3.916.900 | | 2008-07-22 | 00:00:00 | 13,54 | 13,78 | 13,51 | 13,77 | 6.452.000 | | 2008-07-23 | 00:00:00 | 13,87 | 14,03 | 13,67 | 14,03 | 5.375.700 | | 2008-07-24 | 00:00:00 | 13,76 | 13,98 | 13,21 | 13,27 | 7.380.800 | | 2008-07-25 | 00:00:00 | 13,30 | 13,82 | 13,24 | 13,55 | 8.117.700 | | 2008-07-28 | 00:00:00 | 13,48 | 13,60 | 13,11 | 13,17 | 7.558.700 | | 2008-07-29 | 00:00:00 | 13,12 | 13,25 | 13,06 | 13,23 | 7.606.900 | | 2008-07-30 | 00:00:00 | 13,27 | 13,27 | 13,04 | 13,14 | 8.587.600 | | 2008-07-31 | 00:00:00 | 13,07 | 13,97 | 13,02 | 13,64 | 14.198.500 | | 2008-08-01 | 00:00:00 | 13,58 | 13,77 | 13,35 | 13,53 | 3.950.000 | | 2008-08-04 | 00:00:00 | 13,54 | 13,81 | 13,42 | 13,55 | 3.934.200 | | 2008-08-05 | 00:00:00 | 13,63 | 14,18 | 13,60 | 14,13 | 9.048.800 | | 2008-08-06 | 00:00:00 | 14,18 | 14,27 | 13,81 | 13,87 | 10.211.200 | | 2008-08-07 | 00:00:00 | 13,79 | 14,03 | 13,64 | 13,96 | 4.921.700 | | 2008-08-08 | 00:00:00 | 13,86 | 14,31 | 13,86 | 14,28 | 4.160.500 | | 2008-08-11 | 00:00:00 | 14,22 | 14,54 | 14,18 | 14,34 | 3.736.000 | | 2008-08-12 | 00:00:00 | 14,34 | 14,36 | 13,98 | 14,06 | 4.264.300 | | 2008-08-13 | 00:00:00 | 14,05 | 14,18 | 13,94 | 14,10 | 3.580.800 | | 2008-08-14 | 00:00:00 | 13,87 | 14,19 | 13,75 | 13,93 | 4.595.200 | | 2008-08-15 | 00:00:00 | 13,99 | 14,50 | 13,92 | 14,39 | 6.517.200 | | 2008-08-18 | 00:00:00 | 14,31 | 14,39 | 14,19 | 14,32 | 4.566.300 | | 2008-08-19 | 00:00:00 | 14,30 | 14,40 | 13,91 | 13,98 | 3.081.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
