(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-01-18 | 00:00:00 | 17,00 | 17,09 | 16,83 | 16,84 | 3.096.200 | 2007-01-19 | 00:00:00 | 16,84 | 17,00 | 16,71 | 16,87 | 2.970.400 | 2007-01-22 | 00:00:00 | 16,84 | 16,93 | 16,50 | 16,70 | 3.165.300 | 2007-01-23 | 00:00:00 | 16,70 | 16,70 | 16,12 | 16,53 | 5.375.400 | 2007-01-24 | 00:00:00 | 16,54 | 17,04 | 16,50 | 16,98 | 4.127.000 | 2007-01-25 | 00:00:00 | 16,98 | 17,09 | 16,87 | 16,91 | 3.579.900 | 2007-01-26 | 00:00:00 | 16,92 | 17,11 | 16,88 | 17,03 | 4.758.200 | 2007-01-29 | 00:00:00 | 17,08 | 17,20 | 16,96 | 17,02 | 4.843.700 | 2007-01-30 | 00:00:00 | 16,81 | 17,21 | 16,81 | 17,17 | 5.857.200 | 2007-01-31 | 00:00:00 | 17,20 | 17,21 | 17,00 | 17,20 | 5.746.900 | 2007-02-01 | 00:00:00 | 17,25 | 17,37 | 17,19 | 17,25 | 4.263.300 | 2007-02-02 | 00:00:00 | 17,23 | 17,27 | 17,13 | 17,23 | 3.925.900 | 2007-02-05 | 00:00:00 | 17,28 | 17,38 | 17,22 | 17,29 | 4.798.500 | 2007-02-06 | 00:00:00 | 17,29 | 17,37 | 17,18 | 17,27 | 3.410.300 | 2007-02-07 | 00:00:00 | 17,27 | 17,38 | 17,27 | 17,33 | 3.899.900 | 2007-02-08 | 00:00:00 | 17,26 | 17,36 | 17,22 | 17,33 | 4.481.500 | 2007-02-09 | 00:00:00 | 17,35 | 17,51 | 17,30 | 17,41 | 4.922.300 | 2007-02-12 | 00:00:00 | 17,40 | 17,45 | 17,28 | 17,38 | 3.280.400 | 2007-02-13 | 00:00:00 | 17,45 | 17,69 | 17,44 | 17,68 | 4.967.600 | 2007-02-14 | 00:00:00 | 17,68 | 18,04 | 17,67 | 17,93 | 7.726.700 | 2007-02-15 | 00:00:00 | 17,89 | 18,16 | 17,85 | 18,05 | 4.462.700 | 2007-02-16 | 00:00:00 | 17,97 | 18,17 | 17,91 | 18,09 | 4.144.900 | 2007-02-20 | 00:00:00 | 18,09 | 18,19 | 18,01 | 18,06 | 3.489.800 | 2007-02-21 | 00:00:00 | 17,97 | 18,08 | 17,92 | 17,97 | 3.949.500 | 2007-02-22 | 00:00:00 | 17,97 | 18,06 | 17,95 | 17,99 | 3.376.500 | 2007-02-23 | 00:00:00 | 18,10 | 18,32 | 17,80 | 17,88 | 4.163.100 | 2007-02-26 | 00:00:00 | 17,84 | 18,23 | 17,73 | 17,91 | 3.982.100 | 2007-02-27 | 00:00:00 | 17,47 | 17,77 | 17,14 | 17,23 | 5.693.500 | 2007-02-28 | 00:00:00 | 17,12 | 17,38 | 17,10 | 17,27 | 5.985.000 | 2007-03-01 | 00:00:00 | 16,93 | 17,40 | 16,87 | 17,17 | 5.053.200 | 2007-03-02 | 00:00:00 | 17,10 | 17,15 | 16,83 | 16,88 | 4.322.500 | 2007-03-05 | 00:00:00 | 16,72 | 17,02 | 16,42 | 16,76 | 3.936.100 | 2007-03-06 | 00:00:00 | 16,81 | 16,95 | 16,65 | 16,89 | 3.857.100 | 2007-03-07 | 00:00:00 | 16,93 | 16,96 | 16,70 | 16,80 | 3.150.300 | 2007-03-08 | 00:00:00 | 16,87 | 17,05 | 16,80 | 16,87 | 2.422.000 | 2007-03-09 | 00:00:00 | 16,99 | 17,11 | 16,92 | 17,05 | 2.786.500 | 2007-03-12 | 00:00:00 | 17,05 | 17,35 | 16,90 | 17,28 | 3.658.700 | 2007-03-13 | 00:00:00 | 17,14 | 17,25 | 16,76 | 16,82 | 3.330.200 | 2007-03-14 | 00:00:00 | 16,88 | 16,94 | 16,45 | 16,84 | 4.585.300 | 2007-03-15 | 00:00:00 | 16,81 | 17,04 | 16,77 | 16,87 | 2.729.600 | 2007-03-16 | 00:00:00 | 16,94 | 17,04 | 16,61 | 16,75 | 5.886.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|