(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 | | 2009-08-03 | 00:00:00 | 8,38 | 8,47 | 8,12 | 8,20 | 5.226.700 | | 2009-08-04 | 00:00:00 | 8,23 | 8,47 | 8,11 | 8,36 | 5.704.400 | | 2009-08-05 | 00:00:00 | 8,40 | 8,61 | 8,31 | 8,51 | 5.652.500 | | 2009-08-06 | 00:00:00 | 8,56 | 8,60 | 8,36 | 8,40 | 7.701.900 | | 2009-08-07 | 00:00:00 | 8,54 | 8,60 | 8,40 | 8,45 | 5.799.100 | | 2009-08-10 | 00:00:00 | 8,39 | 8,75 | 8,39 | 8,74 | 6.901.900 | | 2009-08-11 | 00:00:00 | 8,61 | 8,74 | 8,40 | 8,44 | 7.235.200 | | 2009-08-12 | 00:00:00 | 8,42 | 8,70 | 8,36 | 8,51 | 8.238.600 | | 2009-08-13 | 00:00:00 | 8,48 | 8,57 | 8,33 | 8,53 | 3.318.900 | | 2009-08-14 | 00:00:00 | 8,57 | 8,60 | 8,36 | 8,47 | 3.459.300 | | 2009-08-17 | 00:00:00 | 8,33 | 8,40 | 8,05 | 8,14 | 4.276.900 | | 2009-08-18 | 00:00:00 | 8,10 | 8,24 | 8,10 | 8,23 | 2.690.300 | | 2009-08-19 | 00:00:00 | 8,08 | 8,47 | 8,08 | 8,42 | 4.371.300 | | 2009-08-20 | 00:00:00 | 8,35 | 8,40 | 8,21 | 8,28 | 4.561.600 | | 2009-08-21 | 00:00:00 | 8,33 | 8,56 | 8,24 | 8,45 | 4.200.600 | | 2009-08-24 | 00:00:00 | 8,48 | 8,61 | 8,45 | 8,56 | 4.564.400 | | 2009-08-25 | 00:00:00 | 8,59 | 8,82 | 8,59 | 8,72 | 6.519.300 | | 2009-08-26 | 00:00:00 | 8,73 | 8,75 | 8,55 | 8,72 | 4.000.500 | | 2009-08-27 | 00:00:00 | 8,64 | 8,86 | 8,56 | 8,84 | 4.096.900 | | 2009-08-28 | 00:00:00 | 8,90 | 9,09 | 8,78 | 8,89 | 4.275.600 | | 2009-08-31 | 00:00:00 | 8,84 | 8,84 | 8,56 | 8,65 | 4.398.200 | | 2009-09-01 | 00:00:00 | 8,60 | 8,88 | 8,43 | 8,46 | 5.462.100 | | 2009-09-02 | 00:00:00 | 8,42 | 8,46 | 8,30 | 8,34 | 5.384.400 | | 2009-09-03 | 00:00:00 | 8,38 | 8,52 | 8,29 | 8,43 | 4.229.900 | | 2009-09-04 | 00:00:00 | 8,43 | 8,65 | 8,38 | 8,64 | 3.000.600 | | 2009-09-08 | 00:00:00 | 8,71 | 8,79 | 8,60 | 8,64 | 3.503.600 | | 2009-09-09 | 00:00:00 | 8,67 | 8,89 | 8,61 | 8,86 | 5.065.500 | | 2009-09-10 | 00:00:00 | 9,05 | 9,38 | 8,96 | 9,37 | 7.153.000 | | 2009-09-11 | 00:00:00 | 9,38 | 9,43 | 9,12 | 9,17 | 6.281.700 | | 2009-09-14 | 00:00:00 | 9,08 | 9,17 | 9,00 | 9,16 | 4.853.900 | | 2009-09-15 | 00:00:00 | 9,60 | 9,63 | 9,36 | 9,56 | 9.982.800 | | 2009-09-16 | 00:00:00 | 9,62 | 9,70 | 9,51 | 9,57 | 7.420.800 | | 2009-09-17 | 00:00:00 | 9,51 | 9,75 | 9,45 | 9,51 | 7.348.800 | | 2009-09-18 | 00:00:00 | 9,54 | 9,60 | 9,44 | 9,48 | 6.268.000 | | 2009-09-21 | 00:00:00 | 9,47 | 9,48 | 9,31 | 9,44 | 6.012.200 | | 2009-09-22 | 00:00:00 | 9,45 | 9,52 | 9,20 | 9,21 | 6.742.100 | | 2009-09-23 | 00:00:00 | 9,18 | 9,42 | 9,18 | 9,31 | 6.934.900 | | 2009-09-24 | 00:00:00 | 9,35 | 9,43 | 9,05 | 9,13 | 4.902.400 | | 2009-09-25 | 00:00:00 | 9,06 | 9,20 | 9,00 | 9,02 | 3.744.300 | | 2009-09-28 | 00:00:00 | 7,90 | 7,90 | 7,25 | 7,68 | 142.929.600 | | 2009-09-29 | 00:00:00 | 7,89 | 8,06 | 7,77 | 7,92 | 76.382.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
