(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 | | 2009-11-24 | 00:00:00 | 7,93 | 7,95 | 7,86 | 7,92 | 7.891.600 | | 2009-11-25 | 00:00:00 | 7,95 | 7,95 | 7,87 | 7,91 | 9.621.900 | | 2009-11-27 | 00:00:00 | 7,67 | 7,84 | 7,55 | 7,79 | 5.044.100 | | 2009-11-30 | 00:00:00 | 7,75 | 7,80 | 7,64 | 7,70 | 10.445.400 | | 2009-12-01 | 00:00:00 | 7,78 | 7,90 | 7,73 | 7,83 | 13.341.000 | | 2009-12-02 | 00:00:00 | 7,77 | 7,88 | 7,76 | 7,80 | 9.575.900 | | 2009-12-03 | 00:00:00 | 7,82 | 7,84 | 7,73 | 7,76 | 6.575.500 | | 2009-12-04 | 00:00:00 | 7,85 | 7,92 | 7,78 | 7,91 | 20.685.600 | | 2009-12-07 | 00:00:00 | 7,93 | 8,00 | 7,82 | 7,90 | 8.563.800 | | 2009-12-08 | 00:00:00 | 7,83 | 7,86 | 7,78 | 7,80 | 8.490.600 | | 2009-12-09 | 00:00:00 | 7,78 | 7,92 | 7,69 | 7,90 | 10.008.300 | | 2009-12-10 | 00:00:00 | 7,94 | 8,02 | 7,87 | 7,88 | 11.887.800 | | 2009-12-11 | 00:00:00 | 7,89 | 7,98 | 7,88 | 7,93 | 7.899.500 | | 2009-12-14 | 00:00:00 | 7,97 | 8,25 | 7,95 | 8,22 | 19.261.200 | | 2009-12-15 | 00:00:00 | 8,24 | 8,42 | 8,11 | 8,36 | 23.965.900 | | 2009-12-16 | 00:00:00 | 8,39 | 8,72 | 8,36 | 8,41 | 31.034.600 | | 2009-12-17 | 00:00:00 | 8,38 | 8,47 | 8,27 | 8,43 | 12.234.100 | | 2009-12-18 | 00:00:00 | 8,46 | 8,52 | 8,31 | 8,37 | 11.816.900 | | 2009-12-21 | 00:00:00 | 8,41 | 8,52 | 8,34 | 8,48 | 6.909.300 | | 2009-12-22 | 00:00:00 | 8,47 | 8,66 | 8,44 | 8,58 | 11.410.600 | | 2009-12-23 | 00:00:00 | 8,58 | 8,61 | 8,50 | 8,55 | 5.305.800 | | 2009-12-24 | 00:00:00 | 8,59 | 8,71 | 8,54 | 8,65 | 2.410.100 | | 2009-12-28 | 00:00:00 | 8,63 | 8,70 | 8,45 | 8,48 | 10.315.400 | | 2009-12-29 | 00:00:00 | 8,48 | 8,69 | 8,45 | 8,58 | 8.699.600 | | 2009-12-30 | 00:00:00 | 8,54 | 8,67 | 8,50 | 8,66 | 7.212.700 | | 2009-12-31 | 00:00:00 | 8,61 | 8,66 | 8,44 | 8,46 | 9.492.400 | | 2010-01-04 | 00:00:00 | 8,54 | 8,76 | 8,47 | 8,63 | 13.472.700 | | 2010-01-05 | 00:00:00 | 8,63 | 8,65 | 8,56 | 8,64 | 8.579.300 | | 2010-01-06 | 00:00:00 | 8,64 | 8,67 | 8,54 | 8,56 | 6.941.700 | | 2010-01-07 | 00:00:00 | 8,53 | 8,62 | 8,51 | 8,60 | 11.880.200 | | 2010-01-08 | 00:00:00 | 8,58 | 8,64 | 8,51 | 8,57 | 6.482.500 | | 2010-01-11 | 00:00:00 | 8,62 | 8,84 | 8,57 | 8,78 | 13.900.400 | | 2010-01-12 | 00:00:00 | 8,68 | 8,91 | 8,68 | 8,85 | 18.706.200 | | 2010-01-13 | 00:00:00 | 8,88 | 8,97 | 8,81 | 8,95 | 10.958.700 | | 2010-01-14 | 00:00:00 | 8,91 | 9,00 | 8,85 | 8,89 | 9.249.700 | | 2010-01-15 | 00:00:00 | 8,85 | 8,89 | 8,79 | 8,84 | 11.527.200 | | 2010-01-19 | 00:00:00 | 8,83 | 9,04 | 8,79 | 9,02 | 17.863.000 | | 2010-01-20 | 00:00:00 | 8,92 | 8,95 | 8,73 | 8,89 | 20.787.000 | | 2010-01-21 | 00:00:00 | 9,16 | 9,48 | 9,13 | 9,28 | 44.240.100 | | 2010-01-22 | 00:00:00 | 9,19 | 9,27 | 8,91 | 8,97 | 21.866.600 | | 2010-01-25 | 00:00:00 | 9,03 | 9,11 | 8,86 | 8,89 | 14.668.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
