(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-07-11 | 00:00:00 | 19,67 | 19,98 | 19,38 | 19,47 | 7.107.700 | | 2007-07-12 | 00:00:00 | 19,57 | 19,93 | 19,47 | 19,90 | 5.316.000 | | 2007-07-13 | 00:00:00 | 19,77 | 19,93 | 19,71 | 19,90 | 4.930.400 | | 2007-07-16 | 00:00:00 | 19,75 | 19,86 | 19,61 | 19,79 | 5.240.000 | | 2007-07-17 | 00:00:00 | 19,75 | 19,94 | 19,56 | 19,69 | 6.155.600 | | 2007-07-18 | 00:00:00 | 19,65 | 19,75 | 19,35 | 19,72 | 5.614.500 | | 2007-07-19 | 00:00:00 | 19,73 | 19,91 | 19,65 | 19,80 | 3.212.900 | | 2007-07-20 | 00:00:00 | 19,79 | 19,86 | 19,53 | 19,57 | 4.534.100 | | 2007-07-23 | 00:00:00 | 19,60 | 20,18 | 19,60 | 19,71 | 8.521.100 | | 2007-07-24 | 00:00:00 | 19,67 | 19,72 | 19,28 | 19,33 | 6.936.300 | | 2007-07-25 | 00:00:00 | 19,70 | 19,72 | 17,57 | 18,22 | 12.986.200 | | 2007-07-26 | 00:00:00 | 17,99 | 18,15 | 17,30 | 17,62 | 10.871.400 | | 2007-07-27 | 00:00:00 | 17,50 | 18,00 | 17,10 | 17,11 | 6.674.000 | | 2007-07-30 | 00:00:00 | 17,25 | 17,90 | 17,19 | 17,82 | 8.012.500 | | 2007-07-31 | 00:00:00 | 18,00 | 18,04 | 17,45 | 17,46 | 8.077.100 | | 2007-08-01 | 00:00:00 | 17,35 | 17,71 | 17,20 | 17,66 | 8.732.300 | | 2007-08-02 | 00:00:00 | 17,66 | 17,91 | 17,50 | 17,66 | 6.124.000 | | 2007-08-03 | 00:00:00 | 17,96 | 17,96 | 16,87 | 16,91 | 8.453.800 | | 2007-08-06 | 00:00:00 | 16,93 | 17,04 | 16,73 | 16,85 | 9.318.600 | | 2007-08-07 | 00:00:00 | 16,81 | 16,96 | 16,08 | 16,35 | 13.435.900 | | 2007-08-08 | 00:00:00 | 16,39 | 16,70 | 16,37 | 16,69 | 9.119.600 | | 2007-08-09 | 00:00:00 | 16,36 | 16,44 | 15,88 | 16,05 | 12.377.500 | | 2007-08-10 | 00:00:00 | 16,05 | 16,53 | 15,88 | 16,07 | 9.069.100 | | 2007-08-13 | 00:00:00 | 16,25 | 16,60 | 16,20 | 16,47 | 9.133.000 | | 2007-08-14 | 00:00:00 | 16,53 | 16,57 | 15,76 | 16,32 | 8.603.500 | | 2007-08-15 | 00:00:00 | 16,25 | 16,47 | 15,92 | 15,98 | 5.967.200 | | 2007-08-16 | 00:00:00 | 15,96 | 16,01 | 15,26 | 15,79 | 7.335.900 | | 2007-08-17 | 00:00:00 | 15,88 | 16,41 | 15,85 | 16,21 | 6.826.400 | | 2007-08-20 | 00:00:00 | 16,63 | 16,63 | 15,64 | 15,92 | 6.243.500 | | 2007-08-21 | 00:00:00 | 16,00 | 16,48 | 15,91 | 16,39 | 5.546.300 | | 2007-08-22 | 00:00:00 | 16,48 | 16,91 | 16,42 | 16,67 | 5.864.400 | | 2007-08-23 | 00:00:00 | 16,81 | 17,00 | 16,59 | 16,73 | 4.929.100 | | 2007-08-24 | 00:00:00 | 16,73 | 16,89 | 16,65 | 16,85 | 4.411.200 | | 2007-08-27 | 00:00:00 | 16,77 | 16,98 | 16,60 | 16,85 | 2.907.400 | | 2007-08-28 | 00:00:00 | 16,72 | 16,92 | 16,45 | 16,48 | 3.734.800 | | 2007-08-29 | 00:00:00 | 16,84 | 16,96 | 16,52 | 16,94 | 4.199.700 | | 2007-08-30 | 00:00:00 | 16,73 | 17,05 | 16,73 | 16,91 | 2.621.900 | | 2007-08-31 | 00:00:00 | 17,07 | 17,22 | 16,83 | 17,13 | 3.193.300 | | 2007-09-04 | 00:00:00 | 17,00 | 17,37 | 17,00 | 17,22 | 3.608.700 | | 2007-09-05 | 00:00:00 | 17,03 | 17,06 | 16,58 | 16,88 | 5.466.800 | | 2007-09-06 | 00:00:00 | 16,68 | 17,19 | 16,68 | 17,13 | 3.858.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
