(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-28 | 00:00:00 | 15,40 | 15,43 | 15,08 | 15,09 | 3.694.500 | | 2008-02-29 | 00:00:00 | 14,91 | 15,00 | 14,65 | 14,70 | 4.692.700 | | 2008-03-03 | 00:00:00 | 14,65 | 14,79 | 14,60 | 14,72 | 3.564.000 | | 2008-03-04 | 00:00:00 | 14,50 | 14,64 | 14,22 | 14,41 | 6.537.900 | | 2008-03-05 | 00:00:00 | 14,43 | 14,49 | 14,22 | 14,39 | 5.922.100 | | 2008-03-06 | 00:00:00 | 14,36 | 14,40 | 14,12 | 14,16 | 4.601.200 | | 2008-03-07 | 00:00:00 | 14,02 | 14,15 | 13,80 | 13,87 | 5.947.000 | | 2008-03-10 | 00:00:00 | 13,91 | 14,29 | 13,91 | 14,08 | 7.147.300 | | 2008-03-11 | 00:00:00 | 14,37 | 14,48 | 14,00 | 14,47 | 7.026.000 | | 2008-03-12 | 00:00:00 | 14,47 | 14,76 | 14,46 | 14,47 | 4.960.800 | | 2008-03-13 | 00:00:00 | 14,28 | 14,44 | 13,97 | 14,32 | 5.121.400 | | 2008-03-14 | 00:00:00 | 14,40 | 14,40 | 13,85 | 14,16 | 9.915.500 | | 2008-03-17 | 00:00:00 | 13,80 | 14,54 | 13,80 | 14,41 | 6.629.600 | | 2008-03-18 | 00:00:00 | 14,65 | 15,16 | 14,55 | 15,16 | 7.253.800 | | 2008-03-19 | 00:00:00 | 15,16 | 15,28 | 14,82 | 14,88 | 6.191.600 | | 2008-03-20 | 00:00:00 | 14,90 | 15,31 | 14,85 | 15,26 | 5.670.400 | | 2008-03-24 | 00:00:00 | 15,21 | 15,43 | 15,20 | 15,30 | 3.640.600 | | 2008-03-25 | 00:00:00 | 15,28 | 15,46 | 15,20 | 15,38 | 3.699.800 | | 2008-03-26 | 00:00:00 | 15,29 | 15,31 | 14,94 | 15,00 | 4.654.600 | | 2008-03-27 | 00:00:00 | 15,07 | 15,12 | 14,87 | 14,97 | 6.742.000 | | 2008-03-28 | 00:00:00 | 15,01 | 16,00 | 14,84 | 14,88 | 4.653.500 | | 2008-03-31 | 00:00:00 | 14,85 | 15,10 | 14,79 | 14,97 | 5.325.500 | | 2008-04-01 | 00:00:00 | 14,98 | 15,26 | 14,97 | 15,22 | 4.073.300 | | 2008-04-02 | 00:00:00 | 15,25 | 15,42 | 15,20 | 15,36 | 4.054.300 | | 2008-04-03 | 00:00:00 | 15,25 | 15,43 | 15,09 | 15,24 | 4.032.100 | | 2008-04-04 | 00:00:00 | 15,23 | 15,30 | 15,01 | 15,10 | 3.346.700 | | 2008-04-07 | 00:00:00 | 15,18 | 15,18 | 14,82 | 14,88 | 4.312.300 | | 2008-04-08 | 00:00:00 | 14,88 | 14,99 | 14,79 | 14,93 | 4.559.700 | | 2008-04-09 | 00:00:00 | 15,12 | 15,12 | 14,74 | 14,81 | 3.281.500 | | 2008-04-10 | 00:00:00 | 14,89 | 15,17 | 14,74 | 15,05 | 4.419.900 | | 2008-04-11 | 00:00:00 | 14,95 | 15,14 | 14,66 | 14,71 | 5.739.400 | | 2008-04-14 | 00:00:00 | 14,69 | 14,83 | 14,50 | 14,56 | 3.706.900 | | 2008-04-15 | 00:00:00 | 14,62 | 14,67 | 14,33 | 14,50 | 2.836.000 | | 2008-04-16 | 00:00:00 | 14,59 | 14,84 | 14,53 | 14,82 | 3.425.600 | | 2008-04-17 | 00:00:00 | 14,71 | 14,82 | 14,48 | 14,50 | 8.817.700 | | 2008-04-18 | 00:00:00 | 14,96 | 14,97 | 14,53 | 14,57 | 7.526.400 | | 2008-04-21 | 00:00:00 | 14,60 | 14,65 | 14,23 | 14,59 | 5.676.900 | | 2008-04-22 | 00:00:00 | 14,50 | 14,58 | 13,91 | 13,99 | 5.677.000 | | 2008-04-23 | 00:00:00 | 14,04 | 14,18 | 13,94 | 14,03 | 7.644.500 | | 2008-04-24 | 00:00:00 | 14,02 | 14,18 | 13,87 | 14,05 | 5.592.000 | | 2008-04-25 | 00:00:00 | 14,06 | 14,17 | 13,79 | 14,02 | 7.598.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
