(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-29 | 00:00:00 | 7,89 | 8,06 | 7,77 | 7,92 | 76.382.000 | | 2009-09-30 | 00:00:00 | 8,09 | 8,10 | 7,70 | 7,74 | 43.492.600 | | 2009-10-01 | 00:00:00 | 7,75 | 7,78 | 7,38 | 7,49 | 47.369.700 | | 2009-10-02 | 00:00:00 | 7,32 | 7,40 | 7,21 | 7,32 | 37.731.200 | | 2009-10-05 | 00:00:00 | 7,43 | 7,53 | 7,25 | 7,44 | 34.352.600 | | 2009-10-06 | 00:00:00 | 7,50 | 7,54 | 7,26 | 7,31 | 33.714.500 | | 2009-10-07 | 00:00:00 | 7,29 | 7,33 | 7,19 | 7,25 | 34.385.200 | | 2009-10-08 | 00:00:00 | 7,37 | 7,64 | 7,24 | 7,61 | 42.867.400 | | 2009-10-09 | 00:00:00 | 7,62 | 7,90 | 7,58 | 7,75 | 30.987.600 | | 2009-10-12 | 00:00:00 | 7,83 | 7,90 | 7,77 | 7,80 | 16.863.400 | | 2009-10-13 | 00:00:00 | 7,85 | 7,88 | 7,55 | 7,57 | 22.682.300 | | 2009-10-14 | 00:00:00 | 7,69 | 7,72 | 7,60 | 7,72 | 16.459.200 | | 2009-10-15 | 00:00:00 | 7,68 | 7,72 | 7,60 | 7,69 | 13.384.600 | | 2009-10-16 | 00:00:00 | 7,65 | 7,69 | 7,54 | 7,61 | 17.988.200 | | 2009-10-19 | 00:00:00 | 7,62 | 7,86 | 7,60 | 7,80 | 21.988.300 | | 2009-10-20 | 00:00:00 | 7,81 | 7,97 | 7,69 | 7,87 | 25.429.200 | | 2009-10-21 | 00:00:00 | 7,82 | 7,96 | 7,65 | 7,72 | 30.213.900 | | 2009-10-22 | 00:00:00 | 7,90 | 8,11 | 7,78 | 8,03 | 56.686.100 | | 2009-10-23 | 00:00:00 | 7,99 | 8,03 | 7,83 | 7,88 | 24.684.600 | | 2009-10-26 | 00:00:00 | 7,90 | 7,99 | 7,76 | 7,77 | 27.781.400 | | 2009-10-27 | 00:00:00 | 7,79 | 7,88 | 7,65 | 7,72 | 20.477.200 | | 2009-10-28 | 00:00:00 | 7,66 | 7,73 | 7,47 | 7,49 | 14.483.900 | | 2009-10-29 | 00:00:00 | 7,61 | 7,74 | 7,58 | 7,71 | 14.791.000 | | 2009-10-30 | 00:00:00 | 7,72 | 7,72 | 7,47 | 7,52 | 20.304.200 | | 2009-11-02 | 00:00:00 | 7,48 | 7,59 | 7,32 | 7,49 | 18.957.200 | | 2009-11-03 | 00:00:00 | 7,46 | 7,57 | 7,40 | 7,56 | 13.146.800 | | 2009-11-04 | 00:00:00 | 7,60 | 8,05 | 7,60 | 7,92 | 38.895.700 | | 2009-11-05 | 00:00:00 | 7,93 | 8,04 | 7,90 | 7,94 | 20.044.000 | | 2009-11-06 | 00:00:00 | 7,89 | 8,00 | 7,85 | 7,93 | 10.588.300 | | 2009-11-09 | 00:00:00 | 7,99 | 8,07 | 7,95 | 8,07 | 13.284.100 | | 2009-11-10 | 00:00:00 | 7,95 | 8,00 | 7,81 | 7,84 | 15.008.400 | | 2009-11-11 | 00:00:00 | 7,91 | 7,93 | 7,72 | 7,89 | 15.405.800 | | 2009-11-12 | 00:00:00 | 7,86 | 8,00 | 7,80 | 7,85 | 21.499.400 | | 2009-11-13 | 00:00:00 | 7,85 | 7,91 | 7,77 | 7,86 | 14.306.800 | | 2009-11-16 | 00:00:00 | 7,89 | 8,05 | 7,88 | 8,01 | 15.222.400 | | 2009-11-17 | 00:00:00 | 8,01 | 8,05 | 7,91 | 7,99 | 15.239.400 | | 2009-11-18 | 00:00:00 | 8,00 | 8,00 | 7,87 | 7,94 | 12.247.300 | | 2009-11-19 | 00:00:00 | 7,87 | 7,90 | 7,72 | 7,78 | 16.168.700 | | 2009-11-20 | 00:00:00 | 7,73 | 7,87 | 7,73 | 7,83 | 10.024.800 | | 2009-11-23 | 00:00:00 | 7,94 | 7,97 | 7,89 | 7,93 | 12.118.600 | | 2009-11-24 | 00:00:00 | 7,93 | 7,95 | 7,86 | 7,92 | 7.891.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
