(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 | 2007-05-14 | 00:00:00 | 17,99 | 18,12 | 17,82 | 17,91 | 4.610.700 | 2007-05-15 | 00:00:00 | 17,95 | 18,12 | 17,80 | 17,80 | 3.918.300 | 2007-05-16 | 00:00:00 | 17,92 | 18,24 | 17,91 | 18,23 | 4.421.200 | 2007-05-17 | 00:00:00 | 18,13 | 18,13 | 17,81 | 17,84 | 3.368.100 | 2007-05-18 | 00:00:00 | 17,85 | 18,30 | 17,84 | 18,28 | 4.567.100 | 2007-05-21 | 00:00:00 | 18,21 | 18,41 | 18,06 | 18,33 | 4.958.900 | 2007-05-22 | 00:00:00 | 18,24 | 18,68 | 18,10 | 18,65 | 6.273.800 | 2007-05-23 | 00:00:00 | 18,66 | 18,95 | 18,42 | 18,76 | 7.092.000 | 2007-05-24 | 00:00:00 | 18,70 | 19,00 | 18,34 | 18,41 | 6.399.700 | 2007-05-25 | 00:00:00 | 18,50 | 18,73 | 18,42 | 18,70 | 2.613.500 | 2007-05-29 | 00:00:00 | 18,68 | 19,05 | 18,66 | 18,99 | 6.334.200 | 2007-05-30 | 00:00:00 | 18,86 | 18,99 | 18,71 | 18,91 | 4.521.300 | 2007-05-31 | 00:00:00 | 18,85 | 18,95 | 18,79 | 18,87 | 5.323.700 | 2007-06-01 | 00:00:00 | 18,87 | 19,05 | 18,50 | 18,97 | 3.489.600 | 2007-06-04 | 00:00:00 | 18,92 | 19,03 | 18,81 | 18,98 | 3.217.900 | 2007-06-05 | 00:00:00 | 18,95 | 19,17 | 18,87 | 19,01 | 4.771.900 | 2007-06-06 | 00:00:00 | 18,97 | 19,04 | 18,82 | 19,01 | 3.960.800 | 2007-06-07 | 00:00:00 | 18,92 | 19,12 | 18,75 | 18,76 | 5.911.800 | 2007-06-08 | 00:00:00 | 18,77 | 19,27 | 18,66 | 19,26 | 4.406.500 | 2007-06-11 | 00:00:00 | 19,19 | 19,44 | 19,15 | 19,30 | 4.666.400 | 2007-06-12 | 00:00:00 | 19,30 | 19,33 | 18,84 | 18,84 | 4.504.000 | 2007-06-13 | 00:00:00 | 18,87 | 19,17 | 18,83 | 19,16 | 3.698.200 | 2007-06-14 | 00:00:00 | 19,23 | 19,23 | 18,99 | 19,01 | 4.524.200 | 2007-06-15 | 00:00:00 | 19,05 | 19,06 | 18,79 | 18,89 | 6.270.000 | 2007-06-18 | 00:00:00 | 18,88 | 19,49 | 18,88 | 19,40 | 5.532.100 | 2007-06-19 | 00:00:00 | 19,29 | 19,39 | 19,15 | 19,28 | 5.794.000 | 2007-06-20 | 00:00:00 | 19,30 | 19,33 | 19,10 | 19,16 | 5.363.800 | 2007-06-21 | 00:00:00 | 19,07 | 19,27 | 18,90 | 19,23 | 4.329.300 | 2007-06-22 | 00:00:00 | 19,08 | 19,15 | 18,80 | 19,00 | 6.398.800 | 2007-06-25 | 00:00:00 | 19,05 | 19,23 | 18,82 | 18,95 | 3.549.000 | 2007-06-26 | 00:00:00 | 19,05 | 19,10 | 18,54 | 18,60 | 5.223.200 | 2007-06-27 | 00:00:00 | 18,44 | 18,60 | 18,35 | 18,55 | 5.022.200 | 2007-06-28 | 00:00:00 | 18,61 | 18,77 | 18,43 | 18,54 | 4.487.900 | 2007-06-29 | 00:00:00 | 18,75 | 19,13 | 18,34 | 18,48 | 6.559.000 | 2007-07-02 | 00:00:00 | 18,50 | 18,78 | 18,50 | 18,69 | 4.264.700 | 2007-07-03 | 00:00:00 | 18,73 | 18,90 | 18,68 | 18,86 | 1.955.500 | 2007-07-05 | 00:00:00 | 18,86 | 19,08 | 18,70 | 19,06 | 5.204.100 | 2007-07-06 | 00:00:00 | 19,07 | 19,16 | 18,92 | 19,14 | 3.966.000 | 2007-07-09 | 00:00:00 | 19,11 | 19,15 | 18,91 | 19,08 | 3.606.700 | 2007-07-10 | 00:00:00 | 19,03 | 19,92 | 18,94 | 19,67 | 12.811.700 | 2007-07-11 | 00:00:00 | 19,67 | 19,98 | 19,38 | 19,47 | 7.107.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|