(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 | 2007-03-16 | 00:00:00 | 16,94 | 17,04 | 16,61 | 16,75 | 5.886.400 | 2007-03-19 | 00:00:00 | 16,84 | 16,96 | 16,75 | 16,85 | 2.990.700 | 2007-03-20 | 00:00:00 | 16,87 | 16,99 | 16,78 | 16,96 | 3.033.500 | 2007-03-21 | 00:00:00 | 16,99 | 17,19 | 16,83 | 17,08 | 3.590.200 | 2007-03-22 | 00:00:00 | 16,60 | 17,50 | 16,60 | 17,42 | 4.847.600 | 2007-03-23 | 00:00:00 | 17,40 | 17,45 | 17,26 | 17,34 | 3.688.300 | 2007-03-26 | 00:00:00 | 17,34 | 17,41 | 17,15 | 17,19 | 4.949.800 | 2007-03-27 | 00:00:00 | 17,15 | 17,35 | 17,07 | 17,24 | 4.672.300 | 2007-03-28 | 00:00:00 | 17,10 | 17,11 | 16,91 | 16,93 | 4.823.700 | 2007-03-29 | 00:00:00 | 17,10 | 17,16 | 16,87 | 17,00 | 3.803.300 | 2007-03-30 | 00:00:00 | 16,60 | 17,04 | 16,53 | 16,89 | 3.958.600 | 2007-04-02 | 00:00:00 | 17,02 | 17,19 | 16,89 | 17,08 | 3.164.800 | 2007-04-03 | 00:00:00 | 17,21 | 17,27 | 17,03 | 17,16 | 4.552.000 | 2007-04-04 | 00:00:00 | 17,11 | 17,37 | 17,05 | 17,37 | 2.772.500 | 2007-04-05 | 00:00:00 | 17,18 | 17,50 | 17,18 | 17,34 | 2.780.100 | 2007-04-09 | 00:00:00 | 17,40 | 17,47 | 17,28 | 17,30 | 1.728.500 | 2007-04-10 | 00:00:00 | 17,30 | 17,40 | 17,24 | 17,36 | 2.763.800 | 2007-04-11 | 00:00:00 | 17,37 | 17,42 | 17,25 | 17,37 | 3.673.500 | 2007-04-12 | 00:00:00 | 17,38 | 17,56 | 17,25 | 17,45 | 4.965.400 | 2007-04-13 | 00:00:00 | 18,00 | 18,00 | 17,43 | 17,66 | 4.049.400 | 2007-04-16 | 00:00:00 | 17,18 | 17,93 | 17,18 | 17,92 | 3.070.200 | 2007-04-17 | 00:00:00 | 17,89 | 18,00 | 17,78 | 17,98 | 3.236.700 | 2007-04-18 | 00:00:00 | 17,88 | 18,19 | 17,70 | 18,14 | 4.950.500 | 2007-04-19 | 00:00:00 | 18,03 | 18,13 | 17,75 | 18,08 | 5.355.600 | 2007-04-20 | 00:00:00 | 18,70 | 18,74 | 18,32 | 18,60 | 10.736.200 | 2007-04-23 | 00:00:00 | 18,60 | 18,60 | 17,95 | 17,99 | 5.903.200 | 2007-04-24 | 00:00:00 | 17,95 | 18,32 | 17,94 | 18,17 | 7.000.100 | 2007-04-25 | 00:00:00 | 18,26 | 18,37 | 18,16 | 18,37 | 6.310.500 | 2007-04-26 | 00:00:00 | 18,26 | 18,50 | 18,20 | 18,47 | 4.920.900 | 2007-04-27 | 00:00:00 | 18,40 | 18,61 | 18,11 | 18,22 | 5.675.300 | 2007-04-30 | 00:00:00 | 18,25 | 18,73 | 18,25 | 18,50 | 6.625.900 | 2007-05-01 | 00:00:00 | 19,00 | 19,00 | 18,23 | 18,43 | 5.136.200 | 2007-05-02 | 00:00:00 | 18,39 | 18,49 | 18,24 | 18,30 | 2.587.200 | 2007-05-03 | 00:00:00 | 18,37 | 18,40 | 18,06 | 18,08 | 6.183.700 | 2007-05-04 | 00:00:00 | 18,12 | 18,30 | 18,05 | 18,09 | 4.938.200 | 2007-05-07 | 00:00:00 | 18,18 | 18,25 | 18,09 | 18,15 | 4.970.000 | 2007-05-08 | 00:00:00 | 18,03 | 18,18 | 18,01 | 18,11 | 3.160.200 | 2007-05-09 | 00:00:00 | 18,11 | 18,23 | 17,94 | 18,05 | 5.488.200 | 2007-05-10 | 00:00:00 | 18,01 | 18,02 | 17,65 | 17,69 | 4.440.200 | 2007-05-11 | 00:00:00 | 17,70 | 17,95 | 17,53 | 17,93 | 5.386.900 | 2007-05-14 | 00:00:00 | 17,99 | 18,12 | 17,82 | 17,91 | 4.610.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|