(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 | | 2008-10-15 | 00:00:00 | 8,45 | 8,45 | 8,10 | 8,10 | 11.348.300 | | 2008-10-16 | 00:00:00 | 8,00 | 8,46 | 7,68 | 8,45 | 16.293.500 | | 2008-10-17 | 00:00:00 | 8,23 | 8,66 | 7,98 | 8,39 | 9.378.900 | | 2008-10-20 | 00:00:00 | 8,51 | 8,86 | 8,39 | 8,86 | 6.119.900 | | 2008-10-21 | 00:00:00 | 8,72 | 8,90 | 8,43 | 8,50 | 10.081.700 | | 2008-10-22 | 00:00:00 | 8,42 | 8,45 | 7,76 | 7,98 | 8.656.500 | | 2008-10-23 | 00:00:00 | 7,64 | 7,95 | 7,30 | 7,71 | 7.562.700 | | 2008-10-24 | 00:00:00 | 7,19 | 7,70 | 7,16 | 7,45 | 8.131.200 | | 2008-10-27 | 00:00:00 | 7,33 | 7,33 | 6,96 | 7,02 | 10.080.700 | | 2008-10-28 | 00:00:00 | 7,16 | 7,78 | 6,81 | 7,76 | 9.094.900 | | 2008-10-29 | 00:00:00 | 7,76 | 7,92 | 7,51 | 7,66 | 9.167.100 | | 2008-10-30 | 00:00:00 | 7,84 | 7,93 | 7,71 | 7,85 | 8.269.700 | | 2008-10-31 | 00:00:00 | 7,64 | 8,17 | 7,64 | 8,02 | 6.586.300 | | 2008-11-03 | 00:00:00 | 8,05 | 8,12 | 7,89 | 7,93 | 7.525.400 | | 2008-11-04 | 00:00:00 | 8,09 | 8,25 | 8,00 | 8,17 | 5.745.700 | | 2008-11-05 | 00:00:00 | 8,07 | 8,15 | 7,68 | 7,71 | 8.080.500 | | 2008-11-06 | 00:00:00 | 7,62 | 7,71 | 7,21 | 7,27 | 8.384.600 | | 2008-11-07 | 00:00:00 | 7,32 | 7,41 | 7,16 | 7,32 | 4.922.100 | | 2008-11-10 | 00:00:00 | 7,44 | 7,59 | 7,16 | 7,20 | 5.355.900 | | 2008-11-11 | 00:00:00 | 7,16 | 7,16 | 6,76 | 6,86 | 5.542.400 | | 2008-11-12 | 00:00:00 | 6,68 | 6,78 | 6,50 | 6,58 | 7.760.400 | | 2008-11-13 | 00:00:00 | 6,57 | 6,85 | 6,04 | 6,82 | 7.346.400 | | 2008-11-14 | 00:00:00 | 6,68 | 6,79 | 6,36 | 6,36 | 6.307.000 | | 2008-11-17 | 00:00:00 | 6,39 | 6,39 | 5,95 | 6,02 | 6.975.200 | | 2008-11-18 | 00:00:00 | 6,08 | 6,12 | 5,80 | 6,06 | 7.607.100 | | 2008-11-19 | 00:00:00 | 6,03 | 6,17 | 5,52 | 5,58 | 8.428.400 | | 2008-11-20 | 00:00:00 | 5,51 | 5,72 | 5,38 | 5,43 | 12.930.200 | | 2008-11-21 | 00:00:00 | 5,52 | 5,52 | 4,83 | 5,25 | 16.085.000 | | 2008-11-24 | 00:00:00 | 5,40 | 6,44 | 5,40 | 6,19 | 12.958.400 | | 2008-11-25 | 00:00:00 | 6,31 | 6,48 | 5,93 | 6,22 | 10.007.100 | | 2008-11-26 | 00:00:00 | 6,18 | 7,32 | 6,01 | 7,30 | 11.255.500 | | 2008-11-28 | 00:00:00 | 7,25 | 7,25 | 6,60 | 6,99 | 4.995.800 | | 2008-12-01 | 00:00:00 | 6,84 | 6,99 | 6,37 | 6,37 | 7.040.600 | | 2008-12-02 | 00:00:00 | 6,48 | 6,78 | 6,35 | 6,73 | 6.680.300 | | 2008-12-03 | 00:00:00 | 6,30 | 7,15 | 6,30 | 7,11 | 9.004.400 | | 2008-12-04 | 00:00:00 | 7,01 | 7,33 | 6,57 | 6,75 | 9.120.400 | | 2008-12-05 | 00:00:00 | 6,72 | 7,03 | 6,18 | 6,99 | 9.640.000 | | 2008-12-08 | 00:00:00 | 7,17 | 7,93 | 7,10 | 7,77 | 11.620.200 | | 2008-12-09 | 00:00:00 | 7,63 | 8,00 | 7,50 | 7,53 | 9.448.000 | | 2008-12-10 | 00:00:00 | 7,56 | 7,81 | 7,26 | 7,49 | 6.786.900 | | 2008-12-11 | 00:00:00 | 7,44 | 7,79 | 7,34 | 7,48 | 5.331.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
