(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-06-05 | 00:00:00 | 7,33 | 7,45 | 7,08 | 7,11 | 7.561.600 | 2009-06-08 | 00:00:00 | 7,11 | 7,16 | 6,90 | 7,10 | 4.834.100 | 2009-06-09 | 00:00:00 | 7,15 | 7,23 | 7,00 | 7,12 | 3.225.800 | 2009-06-10 | 00:00:00 | 7,17 | 7,26 | 6,96 | 7,07 | 5.758.800 | 2009-06-11 | 00:00:00 | 7,09 | 7,29 | 6,97 | 7,00 | 7.381.800 | 2009-06-12 | 00:00:00 | 6,97 | 7,14 | 6,80 | 6,98 | 5.265.700 | 2009-06-15 | 00:00:00 | 6,92 | 7,06 | 6,83 | 6,90 | 4.364.100 | 2009-06-16 | 00:00:00 | 6,95 | 7,06 | 6,89 | 6,95 | 6.334.700 | 2009-06-17 | 00:00:00 | 6,96 | 7,02 | 6,86 | 6,90 | 4.807.800 | 2009-06-18 | 00:00:00 | 6,93 | 6,99 | 6,78 | 6,89 | 3.551.800 | 2009-06-19 | 00:00:00 | 6,95 | 6,95 | 6,70 | 6,74 | 8.012.400 | 2009-06-22 | 00:00:00 | 6,67 | 6,70 | 6,40 | 6,42 | 4.008.500 | 2009-06-23 | 00:00:00 | 6,45 | 6,49 | 6,26 | 6,40 | 4.380.900 | 2009-06-24 | 00:00:00 | 6,42 | 6,70 | 6,42 | 6,49 | 3.349.300 | 2009-06-25 | 00:00:00 | 6,43 | 6,67 | 6,35 | 6,65 | 2.956.100 | 2009-06-26 | 00:00:00 | 6,61 | 6,66 | 6,52 | 6,63 | 4.036.900 | 2009-06-29 | 00:00:00 | 6,65 | 6,71 | 6,52 | 6,62 | 3.966.900 | 2009-06-30 | 00:00:00 | 6,63 | 6,73 | 6,44 | 6,48 | 4.436.400 | 2009-07-01 | 00:00:00 | 6,50 | 6,78 | 6,47 | 6,61 | 3.418.900 | 2009-07-02 | 00:00:00 | 6,54 | 6,55 | 6,40 | 6,40 | 4.235.700 | 2009-07-06 | 00:00:00 | 6,37 | 6,49 | 6,18 | 6,28 | 3.790.000 | 2009-07-07 | 00:00:00 | 6,26 | 6,32 | 6,04 | 6,05 | 3.466.500 | 2009-07-08 | 00:00:00 | 6,02 | 6,10 | 5,92 | 6,07 | 6.306.300 | 2009-07-09 | 00:00:00 | 6,10 | 6,19 | 6,00 | 6,05 | 3.933.200 | 2009-07-10 | 00:00:00 | 6,03 | 6,12 | 5,99 | 6,11 | 2.746.800 | 2009-07-13 | 00:00:00 | 6,12 | 6,33 | 5,98 | 6,32 | 4.274.900 | 2009-07-14 | 00:00:00 | 6,29 | 6,50 | 6,19 | 6,45 | 4.954.400 | 2009-07-15 | 00:00:00 | 6,58 | 6,67 | 6,50 | 6,66 | 4.814.900 | 2009-07-16 | 00:00:00 | 6,58 | 6,85 | 6,58 | 6,84 | 2.649.700 | 2009-07-17 | 00:00:00 | 6,84 | 6,89 | 6,65 | 6,70 | 4.158.200 | 2009-07-20 | 00:00:00 | 6,76 | 7,00 | 6,70 | 7,00 | 3.201.800 | 2009-07-21 | 00:00:00 | 7,00 | 7,07 | 6,81 | 6,93 | 5.200.700 | 2009-07-22 | 00:00:00 | 6,93 | 7,12 | 6,92 | 7,00 | 5.788.400 | 2009-07-23 | 00:00:00 | 7,12 | 7,82 | 7,02 | 7,73 | 11.685.500 | 2009-07-24 | 00:00:00 | 7,28 | 7,94 | 7,28 | 7,90 | 5.855.400 | 2009-07-27 | 00:00:00 | 7,83 | 7,95 | 7,57 | 7,93 | 5.756.400 | 2009-07-28 | 00:00:00 | 7,92 | 8,28 | 7,87 | 8,22 | 6.118.200 | 2009-07-29 | 00:00:00 | 8,16 | 8,24 | 8,04 | 8,21 | 6.793.100 | 2009-07-30 | 00:00:00 | 8,27 | 8,52 | 8,17 | 8,32 | 4.761.600 | 2009-07-31 | 00:00:00 | 8,32 | 8,36 | 8,11 | 8,19 | 4.676.500 | 2009-08-03 | 00:00:00 | 8,38 | 8,47 | 8,12 | 8,20 | 5.226.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|