(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-10 | 00:00:00 | 6,97 | 7,07 | 6,44 | 6,54 | 6.975.300 | | 2009-02-11 | 00:00:00 | 6,64 | 6,73 | 6,45 | 6,65 | 6.525.800 | | 2009-02-12 | 00:00:00 | 6,51 | 6,54 | 6,23 | 6,52 | 6.501.700 | | 2009-02-13 | 00:00:00 | 6,54 | 6,60 | 6,36 | 6,44 | 4.608.800 | | 2009-02-17 | 00:00:00 | 6,27 | 6,27 | 6,00 | 6,06 | 5.729.700 | | 2009-02-18 | 00:00:00 | 6,09 | 6,13 | 5,90 | 5,98 | 5.385.500 | | 2009-02-19 | 00:00:00 | 6,03 | 6,10 | 5,80 | 5,85 | 5.114.400 | | 2009-02-20 | 00:00:00 | 5,58 | 5,71 | 5,45 | 5,52 | 6.839.500 | | 2009-02-23 | 00:00:00 | 5,57 | 5,57 | 5,29 | 5,32 | 5.648.800 | | 2009-02-24 | 00:00:00 | 5,36 | 5,70 | 5,30 | 5,64 | 6.878.600 | | 2009-02-25 | 00:00:00 | 5,62 | 5,78 | 5,32 | 5,65 | 7.937.300 | | 2009-02-26 | 00:00:00 | 5,73 | 5,82 | 5,32 | 5,35 | 5.864.700 | | 2009-02-27 | 00:00:00 | 5,27 | 5,39 | 5,14 | 5,18 | 8.211.100 | | 2009-03-02 | 00:00:00 | 5,09 | 5,13 | 4,67 | 4,75 | 9.605.000 | | 2009-03-03 | 00:00:00 | 4,83 | 4,83 | 4,49 | 4,59 | 6.417.700 | | 2009-03-04 | 00:00:00 | 4,68 | 4,91 | 4,52 | 4,80 | 6.112.300 | | 2009-03-05 | 00:00:00 | 4,71 | 4,74 | 4,33 | 4,45 | 7.303.200 | | 2009-03-06 | 00:00:00 | 4,49 | 4,58 | 4,18 | 4,28 | 8.122.900 | | 2009-03-09 | 00:00:00 | 4,22 | 4,42 | 4,12 | 4,17 | 7.042.800 | | 2009-03-10 | 00:00:00 | 4,24 | 4,80 | 4,15 | 4,79 | 10.244.400 | | 2009-03-11 | 00:00:00 | 4,80 | 5,01 | 4,67 | 4,78 | 5.307.200 | | 2009-03-12 | 00:00:00 | 4,69 | 5,02 | 4,66 | 4,99 | 6.314.800 | | 2009-03-13 | 00:00:00 | 5,02 | 5,30 | 5,00 | 5,19 | 5.037.300 | | 2009-03-16 | 00:00:00 | 5,25 | 5,35 | 5,12 | 5,12 | 5.253.800 | | 2009-03-17 | 00:00:00 | 5,20 | 5,20 | 5,00 | 5,19 | 5.701.400 | | 2009-03-18 | 00:00:00 | 5,16 | 5,48 | 5,05 | 5,38 | 5.473.600 | | 2009-03-19 | 00:00:00 | 5,44 | 5,51 | 5,30 | 5,34 | 5.137.000 | | 2009-03-20 | 00:00:00 | 4,89 | 5,00 | 4,25 | 4,34 | 15.725.000 | | 2009-03-23 | 00:00:00 | 4,56 | 4,77 | 4,45 | 4,77 | 7.631.600 | | 2009-03-24 | 00:00:00 | 4,70 | 4,85 | 4,55 | 4,65 | 7.066.100 | | 2009-03-25 | 00:00:00 | 4,70 | 5,06 | 4,70 | 4,88 | 8.282.600 | | 2009-03-26 | 00:00:00 | 4,94 | 5,31 | 4,94 | 5,31 | 8.243.500 | | 2009-03-27 | 00:00:00 | 5,24 | 5,24 | 4,98 | 5,10 | 6.207.600 | | 2009-03-30 | 00:00:00 | 4,97 | 5,00 | 4,52 | 4,59 | 8.217.800 | | 2009-03-31 | 00:00:00 | 4,73 | 4,74 | 4,54 | 4,55 | 7.309.300 | | 2009-04-01 | 00:00:00 | 4,65 | 4,80 | 4,50 | 4,75 | 5.546.300 | | 2009-04-02 | 00:00:00 | 4,85 | 5,21 | 4,78 | 4,98 | 8.956.100 | | 2009-04-03 | 00:00:00 | 4,98 | 5,06 | 4,82 | 5,00 | 7.323.500 | | 2009-04-06 | 00:00:00 | 4,99 | 4,99 | 4,71 | 4,86 | 8.260.900 | | 2009-04-07 | 00:00:00 | 4,78 | 4,86 | 4,67 | 4,70 | 5.707.100 | | 2009-04-08 | 00:00:00 | 4,81 | 4,97 | 4,70 | 4,90 | 7.226.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
