(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-09-06 | 00:00:00 | 16,68 | 17,19 | 16,68 | 17,13 | 3.858.800 | | 2007-09-07 | 00:00:00 | 16,89 | 17,07 | 16,68 | 17,02 | 4.780.300 | | 2007-09-10 | 00:00:00 | 17,05 | 17,09 | 16,71 | 16,86 | 3.532.500 | | 2007-09-11 | 00:00:00 | 16,90 | 17,11 | 16,78 | 17,10 | 3.706.200 | | 2007-09-12 | 00:00:00 | 16,99 | 17,09 | 16,78 | 16,81 | 3.798.700 | | 2007-09-13 | 00:00:00 | 16,98 | 17,24 | 16,88 | 17,16 | 4.548.800 | | 2007-09-14 | 00:00:00 | 17,07 | 17,17 | 16,86 | 16,99 | 3.578.000 | | 2007-09-17 | 00:00:00 | 16,91 | 17,08 | 16,49 | 16,56 | 5.423.000 | | 2007-09-18 | 00:00:00 | 16,67 | 16,85 | 16,45 | 16,84 | 4.861.600 | | 2007-09-19 | 00:00:00 | 16,83 | 17,35 | 16,83 | 17,08 | 3.859.900 | | 2007-09-20 | 00:00:00 | 17,09 | 17,24 | 16,85 | 16,92 | 3.017.900 | | 2007-09-21 | 00:00:00 | 17,12 | 17,30 | 16,92 | 17,02 | 5.190.500 | | 2007-09-24 | 00:00:00 | 17,03 | 17,42 | 16,83 | 16,94 | 5.036.100 | | 2007-09-25 | 00:00:00 | 16,90 | 17,12 | 16,85 | 16,90 | 3.183.000 | | 2007-09-26 | 00:00:00 | 16,95 | 17,32 | 16,92 | 17,30 | 4.632.300 | | 2007-09-27 | 00:00:00 | 17,31 | 17,48 | 17,27 | 17,37 | 3.954.700 | | 2007-09-28 | 00:00:00 | 17,39 | 17,49 | 17,05 | 17,34 | 6.649.600 | | 2007-10-01 | 00:00:00 | 17,48 | 17,73 | 17,39 | 17,48 | 3.809.300 | | 2007-10-02 | 00:00:00 | 17,51 | 17,61 | 17,08 | 17,43 | 3.940.800 | | 2007-10-03 | 00:00:00 | 17,31 | 17,41 | 17,18 | 17,30 | 3.083.300 | | 2007-10-04 | 00:00:00 | 17,39 | 17,40 | 17,07 | 17,35 | 4.151.600 | | 2007-10-05 | 00:00:00 | 17,43 | 17,68 | 17,35 | 17,54 | 3.234.900 | | 2007-10-08 | 00:00:00 | 17,53 | 17,79 | 17,43 | 17,49 | 2.653.600 | | 2007-10-09 | 00:00:00 | 17,57 | 17,71 | 17,41 | 17,68 | 2.564.700 | | 2007-10-10 | 00:00:00 | 17,67 | 17,81 | 17,28 | 17,31 | 5.030.700 | | 2007-10-11 | 00:00:00 | 17,41 | 17,59 | 17,01 | 17,06 | 8.110.100 | | 2007-10-12 | 00:00:00 | 17,18 | 17,30 | 17,11 | 17,24 | 5.773.100 | | 2007-10-15 | 00:00:00 | 17,20 | 17,25 | 17,09 | 17,17 | 3.571.100 | | 2007-10-16 | 00:00:00 | 17,15 | 17,20 | 16,80 | 16,91 | 3.664.300 | | 2007-10-17 | 00:00:00 | 17,13 | 17,41 | 16,82 | 17,07 | 4.991.500 | | 2007-10-18 | 00:00:00 | 17,11 | 17,38 | 17,00 | 17,21 | 3.479.900 | | 2007-10-19 | 00:00:00 | 17,12 | 17,21 | 16,65 | 16,67 | 5.523.500 | | 2007-10-22 | 00:00:00 | 16,89 | 17,21 | 16,71 | 17,18 | 5.637.900 | | 2007-10-23 | 00:00:00 | 17,21 | 17,21 | 16,81 | 17,00 | 5.291.800 | | 2007-10-24 | 00:00:00 | 16,98 | 17,02 | 16,45 | 16,75 | 4.431.900 | | 2007-10-25 | 00:00:00 | 16,71 | 16,84 | 16,49 | 16,55 | 3.514.700 | | 2007-10-26 | 00:00:00 | 16,73 | 16,98 | 16,56 | 16,89 | 3.307.500 | | 2007-10-29 | 00:00:00 | 16,92 | 17,16 | 16,89 | 17,04 | 4.046.800 | | 2007-10-30 | 00:00:00 | 17,02 | 17,25 | 16,90 | 17,13 | 3.240.100 | | 2007-10-31 | 00:00:00 | 17,07 | 17,49 | 17,07 | 17,44 | 3.674.700 | | 2007-11-01 | 00:00:00 | 17,34 | 17,48 | 17,04 | 17,06 | 3.674.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
