(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 | | 2009-04-08 | 00:00:00 | 4,81 | 4,97 | 4,70 | 4,90 | 7.226.700 | | 2009-04-09 | 00:00:00 | 4,98 | 5,48 | 4,98 | 5,46 | 9.288.500 | | 2009-04-13 | 00:00:00 | 5,45 | 5,45 | 5,16 | 5,33 | 6.167.200 | | 2009-04-14 | 00:00:00 | 5,28 | 5,47 | 5,20 | 5,36 | 4.736.900 | | 2009-04-15 | 00:00:00 | 5,33 | 5,45 | 5,22 | 5,44 | 4.166.900 | | 2009-04-16 | 00:00:00 | 5,48 | 5,80 | 5,40 | 5,75 | 4.886.800 | | 2009-04-17 | 00:00:00 | 5,78 | 5,97 | 5,65 | 5,92 | 5.367.200 | | 2009-04-20 | 00:00:00 | 5,81 | 5,82 | 5,32 | 5,36 | 5.666.800 | | 2009-04-21 | 00:00:00 | 5,32 | 5,76 | 5,32 | 5,56 | 7.279.700 | | 2009-04-22 | 00:00:00 | 5,49 | 5,93 | 5,47 | 5,67 | 8.053.400 | | 2009-04-23 | 00:00:00 | 5,60 | 5,80 | 5,31 | 5,74 | 12.366.300 | | 2009-04-24 | 00:00:00 | 5,91 | 6,14 | 5,76 | 5,95 | 8.248.600 | | 2009-04-27 | 00:00:00 | 5,80 | 5,82 | 5,52 | 5,61 | 8.257.700 | | 2009-04-28 | 00:00:00 | 5,54 | 5,77 | 5,52 | 5,70 | 5.731.300 | | 2009-04-29 | 00:00:00 | 5,73 | 6,10 | 5,70 | 5,90 | 7.361.900 | | 2009-04-30 | 00:00:00 | 5,98 | 6,33 | 5,98 | 6,11 | 7.390.300 | | 2009-05-01 | 00:00:00 | 6,15 | 6,49 | 6,15 | 6,44 | 7.918.200 | | 2009-05-04 | 00:00:00 | 6,55 | 6,60 | 6,41 | 6,56 | 7.776.700 | | 2009-05-05 | 00:00:00 | 6,57 | 6,67 | 6,45 | 6,52 | 8.309.100 | | 2009-05-06 | 00:00:00 | 6,61 | 6,71 | 6,38 | 6,69 | 12.429.700 | | 2009-05-07 | 00:00:00 | 6,77 | 6,84 | 6,52 | 6,59 | 11.399.100 | | 2009-05-08 | 00:00:00 | 6,73 | 6,73 | 6,44 | 6,69 | 9.537.400 | | 2009-05-11 | 00:00:00 | 6,60 | 6,63 | 6,42 | 6,49 | 6.153.600 | | 2009-05-12 | 00:00:00 | 6,65 | 6,65 | 6,02 | 6,12 | 9.360.600 | | 2009-05-13 | 00:00:00 | 6,04 | 6,15 | 5,86 | 5,96 | 6.048.900 | | 2009-05-14 | 00:00:00 | 5,96 | 6,45 | 5,88 | 6,32 | 8.206.600 | | 2009-05-15 | 00:00:00 | 6,33 | 6,48 | 6,15 | 6,23 | 7.355.000 | | 2009-05-18 | 00:00:00 | 6,28 | 6,55 | 6,27 | 6,54 | 4.863.000 | | 2009-05-19 | 00:00:00 | 6,68 | 6,83 | 6,57 | 6,76 | 4.926.100 | | 2009-05-20 | 00:00:00 | 6,81 | 7,14 | 6,80 | 6,90 | 11.599.500 | | 2009-05-21 | 00:00:00 | 6,82 | 6,89 | 6,68 | 6,82 | 13.357.900 | | 2009-05-22 | 00:00:00 | 6,82 | 6,96 | 6,72 | 6,78 | 4.175.000 | | 2009-05-26 | 00:00:00 | 6,74 | 7,04 | 6,63 | 6,93 | 9.722.000 | | 2009-05-27 | 00:00:00 | 6,83 | 6,94 | 6,75 | 6,78 | 7.341.900 | | 2009-05-28 | 00:00:00 | 6,87 | 6,91 | 6,56 | 6,76 | 7.871.500 | | 2009-05-29 | 00:00:00 | 6,79 | 6,88 | 6,65 | 6,80 | 6.267.300 | | 2009-06-01 | 00:00:00 | 6,91 | 7,09 | 6,77 | 6,99 | 7.237.700 | | 2009-06-02 | 00:00:00 | 6,92 | 7,11 | 6,92 | 7,02 | 4.301.700 | | 2009-06-03 | 00:00:00 | 6,95 | 7,07 | 6,77 | 6,86 | 6.040.400 | | 2009-06-04 | 00:00:00 | 7,02 | 7,28 | 6,98 | 7,25 | 6.558.700 | | 2009-06-05 | 00:00:00 | 7,33 | 7,45 | 7,08 | 7,11 | 7.561.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
