(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 | 2007-11-01 | 00:00:00 | 17,34 | 17,48 | 17,04 | 17,06 | 3.674.500 | 2007-11-02 | 00:00:00 | 17,11 | 17,19 | 16,85 | 17,19 | 3.230.300 | 2007-11-05 | 00:00:00 | 16,95 | 17,16 | 16,85 | 17,05 | 3.329.900 | 2007-11-06 | 00:00:00 | 17,05 | 17,05 | 16,81 | 17,04 | 3.107.900 | 2007-11-07 | 00:00:00 | 16,87 | 16,87 | 16,35 | 16,38 | 4.943.700 | 2007-11-08 | 00:00:00 | 16,35 | 16,50 | 15,86 | 16,18 | 5.806.100 | 2007-11-09 | 00:00:00 | 15,86 | 16,18 | 15,78 | 15,88 | 4.547.300 | 2007-11-12 | 00:00:00 | 15,82 | 16,40 | 15,75 | 15,91 | 6.051.200 | 2007-11-13 | 00:00:00 | 16,01 | 16,20 | 15,94 | 16,15 | 5.878.900 | 2007-11-14 | 00:00:00 | 16,10 | 16,27 | 16,00 | 16,06 | 4.849.700 | 2007-11-15 | 00:00:00 | 16,03 | 16,18 | 15,76 | 15,82 | 5.772.300 | 2007-11-16 | 00:00:00 | 15,94 | 15,96 | 15,60 | 15,82 | 4.587.300 | 2007-11-19 | 00:00:00 | 16,37 | 16,37 | 15,95 | 16,08 | 7.425.400 | 2007-11-20 | 00:00:00 | 16,14 | 16,33 | 15,97 | 16,23 | 6.252.900 | 2007-11-21 | 00:00:00 | 16,13 | 16,32 | 16,04 | 16,09 | 3.521.700 | 2007-11-23 | 00:00:00 | 16,23 | 16,57 | 16,12 | 16,56 | 1.905.100 | 2007-11-26 | 00:00:00 | 16,59 | 16,68 | 16,17 | 16,21 | 4.640.700 | 2007-11-27 | 00:00:00 | 16,33 | 16,40 | 16,12 | 16,30 | 4.649.000 | 2007-11-28 | 00:00:00 | 16,46 | 16,97 | 16,30 | 16,89 | 4.468.800 | 2007-11-29 | 00:00:00 | 16,83 | 16,96 | 16,73 | 16,74 | 3.241.300 | 2007-11-30 | 00:00:00 | 16,91 | 16,95 | 16,71 | 16,88 | 4.035.100 | 2007-12-03 | 00:00:00 | 16,98 | 16,98 | 16,61 | 16,66 | 2.865.400 | 2007-12-04 | 00:00:00 | 16,53 | 16,96 | 16,53 | 16,73 | 4.627.300 | 2007-12-05 | 00:00:00 | 16,85 | 16,93 | 16,71 | 16,80 | 3.961.800 | 2007-12-06 | 00:00:00 | 16,79 | 17,61 | 16,71 | 17,57 | 6.342.200 | 2007-12-07 | 00:00:00 | 17,57 | 17,68 | 17,28 | 17,55 | 4.310.600 | 2007-12-10 | 00:00:00 | 17,56 | 17,68 | 17,50 | 17,64 | 2.424.500 | 2007-12-11 | 00:00:00 | 17,64 | 17,65 | 16,81 | 16,85 | 5.431.400 | 2007-12-12 | 00:00:00 | 17,19 | 17,31 | 16,52 | 16,66 | 6.248.200 | 2007-12-13 | 00:00:00 | 16,55 | 16,77 | 16,51 | 16,65 | 3.201.700 | 2007-12-14 | 00:00:00 | 16,52 | 16,63 | 16,17 | 16,17 | 4.294.600 | 2007-12-17 | 00:00:00 | 16,09 | 16,30 | 15,88 | 15,93 | 4.458.200 | 2007-12-18 | 00:00:00 | 16,01 | 16,05 | 15,85 | 15,91 | 5.020.300 | 2007-12-19 | 00:00:00 | 16,08 | 16,08 | 15,71 | 15,83 | 5.563.700 | 2007-12-20 | 00:00:00 | 15,98 | 16,35 | 15,91 | 16,24 | 4.558.900 | 2007-12-21 | 00:00:00 | 16,39 | 16,60 | 16,29 | 16,44 | 6.639.700 | 2007-12-24 | 00:00:00 | 16,49 | 16,50 | 16,30 | 16,38 | 1.267.500 | 2007-12-26 | 00:00:00 | 16,45 | 16,50 | 16,25 | 16,49 | 3.039.700 | 2007-12-27 | 00:00:00 | 16,33 | 16,43 | 16,18 | 16,19 | 3.326.900 | 2007-12-28 | 00:00:00 | 16,21 | 16,39 | 16,10 | 16,34 | 2.806.700 | 2007-12-31 | 00:00:00 | 16,32 | 16,33 | 16,10 | 16,19 | 3.127.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|