(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-31 | 00:00:00 | 16,32 | 16,33 | 16,10 | 16,19 | 3.127.400 | | 2008-01-02 | 00:00:00 | 16,20 | 16,43 | 15,78 | 15,82 | 5.591.600 | | 2008-01-03 | 00:00:00 | 15,84 | 15,90 | 15,66 | 15,70 | 4.205.100 | | 2008-01-04 | 00:00:00 | 15,54 | 15,61 | 15,08 | 15,11 | 4.578.700 | | 2008-01-07 | 00:00:00 | 15,18 | 15,41 | 14,98 | 15,10 | 6.421.700 | | 2008-01-08 | 00:00:00 | 15,14 | 15,26 | 14,76 | 14,82 | 4.786.700 | | 2008-01-09 | 00:00:00 | 14,68 | 15,12 | 14,68 | 15,00 | 8.511.700 | | 2008-01-10 | 00:00:00 | 14,87 | 14,87 | 14,35 | 14,69 | 7.632.400 | | 2008-01-11 | 00:00:00 | 14,54 | 14,65 | 14,20 | 14,28 | 5.842.000 | | 2008-01-14 | 00:00:00 | 14,37 | 14,57 | 14,10 | 14,49 | 3.849.200 | | 2008-01-15 | 00:00:00 | 14,34 | 14,39 | 13,84 | 14,00 | 6.623.900 | | 2008-01-16 | 00:00:00 | 13,96 | 14,11 | 13,59 | 13,88 | 10.101.600 | | 2008-01-17 | 00:00:00 | 13,89 | 13,97 | 13,39 | 13,46 | 5.825.500 | | 2008-01-18 | 00:00:00 | 13,53 | 14,40 | 13,19 | 13,26 | 8.406.400 | | 2008-01-22 | 00:00:00 | 12,80 | 13,29 | 12,47 | 13,10 | 7.046.500 | | 2008-01-23 | 00:00:00 | 12,99 | 13,36 | 12,30 | 13,25 | 12.209.600 | | 2008-01-24 | 00:00:00 | 14,00 | 14,35 | 13,75 | 14,33 | 11.882.800 | | 2008-01-25 | 00:00:00 | 14,53 | 14,69 | 14,31 | 14,46 | 10.741.200 | | 2008-01-28 | 00:00:00 | 14,68 | 15,19 | 14,47 | 15,17 | 9.460.200 | | 2008-01-29 | 00:00:00 | 15,26 | 15,26 | 14,79 | 15,02 | 7.300.500 | | 2008-01-30 | 00:00:00 | 14,93 | 15,78 | 14,83 | 15,45 | 8.003.400 | | 2008-01-31 | 00:00:00 | 15,24 | 15,73 | 15,00 | 15,43 | 8.491.500 | | 2008-02-01 | 00:00:00 | 15,55 | 15,94 | 15,32 | 15,79 | 7.070.800 | | 2008-02-04 | 00:00:00 | 15,79 | 15,85 | 15,44 | 15,47 | 7.361.100 | | 2008-02-05 | 00:00:00 | 15,23 | 15,47 | 15,15 | 15,23 | 5.877.900 | | 2008-02-06 | 00:00:00 | 15,30 | 15,54 | 15,03 | 15,13 | 6.266.900 | | 2008-02-07 | 00:00:00 | 15,13 | 15,28 | 14,89 | 15,10 | 6.729.700 | | 2008-02-08 | 00:00:00 | 15,03 | 15,45 | 14,91 | 15,33 | 5.481.800 | | 2008-02-11 | 00:00:00 | 15,30 | 15,38 | 15,21 | 15,28 | 4.274.000 | | 2008-02-12 | 00:00:00 | 15,34 | 15,40 | 14,98 | 15,05 | 4.672.500 | | 2008-02-13 | 00:00:00 | 15,13 | 15,60 | 15,05 | 15,49 | 5.714.800 | | 2008-02-14 | 00:00:00 | 15,41 | 15,45 | 14,90 | 15,01 | 4.348.000 | | 2008-02-15 | 00:00:00 | 14,98 | 14,98 | 14,75 | 14,92 | 3.680.500 | | 2008-02-19 | 00:00:00 | 15,06 | 15,22 | 14,89 | 15,03 | 4.714.800 | | 2008-02-20 | 00:00:00 | 14,94 | 15,28 | 14,85 | 15,18 | 4.571.400 | | 2008-02-21 | 00:00:00 | 15,20 | 15,23 | 14,70 | 14,75 | 5.048.100 | | 2008-02-22 | 00:00:00 | 14,77 | 14,94 | 14,56 | 14,87 | 4.086.500 | | 2008-02-25 | 00:00:00 | 14,90 | 15,11 | 14,74 | 15,04 | 6.024.200 | | 2008-02-26 | 00:00:00 | 14,96 | 15,16 | 14,86 | 15,10 | 4.962.200 | | 2008-02-27 | 00:00:00 | 15,02 | 15,53 | 15,02 | 15,49 | 4.287.900 | | 2008-02-28 | 00:00:00 | 15,40 | 15,43 | 15,08 | 15,09 | 3.694.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
