(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-19 | 00:00:00 | 14,30 | 14,40 | 13,91 | 13,98 | 3.081.000 | | 2008-08-20 | 00:00:00 | 14,11 | 14,15 | 13,78 | 13,96 | 3.028.400 | | 2008-08-21 | 00:00:00 | 13,80 | 13,99 | 13,77 | 13,90 | 2.889.000 | | 2008-08-22 | 00:00:00 | 13,93 | 14,07 | 13,82 | 14,03 | 2.855.300 | | 2008-08-25 | 00:00:00 | 13,93 | 14,07 | 13,77 | 13,81 | 3.676.700 | | 2008-08-26 | 00:00:00 | 13,77 | 13,83 | 13,66 | 13,72 | 2.758.900 | | 2008-08-27 | 00:00:00 | 13,70 | 14,04 | 13,69 | 13,97 | 2.876.300 | | 2008-08-28 | 00:00:00 | 14,04 | 14,28 | 13,98 | 14,20 | 3.666.800 | | 2008-08-29 | 00:00:00 | 14,10 | 14,16 | 13,93 | 13,93 | 3.067.100 | | 2008-09-02 | 00:00:00 | 14,12 | 14,62 | 14,12 | 14,36 | 6.687.900 | | 2008-09-03 | 00:00:00 | 14,32 | 14,53 | 14,16 | 14,25 | 5.295.900 | | 2008-09-04 | 00:00:00 | 14,13 | 14,21 | 13,74 | 13,82 | 5.449.600 | | 2008-09-05 | 00:00:00 | 13,76 | 13,87 | 13,57 | 13,76 | 4.300.900 | | 2008-09-08 | 00:00:00 | 14,05 | 14,14 | 13,77 | 14,09 | 6.372.800 | | 2008-09-09 | 00:00:00 | 14,01 | 14,16 | 13,59 | 13,61 | 5.076.200 | | 2008-09-10 | 00:00:00 | 13,72 | 13,77 | 13,39 | 13,58 | 4.239.500 | | 2008-09-11 | 00:00:00 | 13,39 | 13,55 | 13,29 | 13,53 | 4.150.900 | | 2008-09-12 | 00:00:00 | 13,45 | 13,60 | 13,29 | 13,39 | 5.805.200 | | 2008-09-15 | 00:00:00 | 13,33 | 13,39 | 12,94 | 12,95 | 5.418.400 | | 2008-09-16 | 00:00:00 | 12,81 | 12,82 | 12,13 | 12,78 | 10.223.200 | | 2008-09-17 | 00:00:00 | 12,59 | 12,75 | 12,16 | 12,20 | 8.338.500 | | 2008-09-18 | 00:00:00 | 12,41 | 12,75 | 11,73 | 12,57 | 9.394.300 | | 2008-09-19 | 00:00:00 | 12,80 | 13,06 | 12,47 | 13,04 | 10.217.400 | | 2008-09-22 | 00:00:00 | 12,99 | 12,99 | 12,35 | 12,40 | 4.265.800 | | 2008-09-23 | 00:00:00 | 12,41 | 12,64 | 12,23 | 12,25 | 3.715.900 | | 2008-09-24 | 00:00:00 | 12,26 | 12,44 | 12,06 | 12,23 | 4.372.900 | | 2008-09-25 | 00:00:00 | 12,31 | 12,40 | 12,00 | 12,11 | 5.327.400 | | 2008-09-26 | 00:00:00 | 11,85 | 12,12 | 11,65 | 11,82 | 7.582.100 | | 2008-09-29 | 00:00:00 | 11,53 | 11,66 | 10,87 | 11,05 | 8.673.000 | | 2008-09-30 | 00:00:00 | 11,18 | 11,67 | 11,12 | 11,53 | 6.975.500 | | 2008-10-01 | 00:00:00 | 11,42 | 11,55 | 11,25 | 11,30 | 5.205.200 | | 2008-10-02 | 00:00:00 | 11,18 | 11,28 | 10,63 | 10,82 | 7.971.600 | | 2008-10-03 | 00:00:00 | 10,99 | 10,99 | 9,97 | 10,00 | 10.849.000 | | 2008-10-06 | 00:00:00 | 9,77 | 9,77 | 8,95 | 9,41 | 10.983.800 | | 2008-10-07 | 00:00:00 | 9,62 | 9,62 | 8,53 | 8,65 | 15.740.300 | | 2008-10-08 | 00:00:00 | 8,45 | 8,75 | 7,96 | 8,15 | 13.750.100 | | 2008-10-09 | 00:00:00 | 8,30 | 8,49 | 8,02 | 8,03 | 10.057.900 | | 2008-10-10 | 00:00:00 | 7,68 | 8,65 | 7,00 | 7,87 | 15.251.300 | | 2008-10-13 | 00:00:00 | 8,36 | 8,55 | 7,91 | 8,49 | 6.326.200 | | 2008-10-14 | 00:00:00 | 8,83 | 9,06 | 8,26 | 8,51 | 8.173.700 | | 2008-10-15 | 00:00:00 | 8,45 | 8,45 | 8,10 | 8,10 | 11.348.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
