Mercado fechado

Xerox Holdings Corporation (XRX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
13,29-0,57 (-4,11%)
No fechamento: 04:00PM EDT
13,27 -0,02 (-0,15%)
Pré-Abertura: 08:10AM EDT
Período:
01 de mai. de 2023 - 01 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 202413,8013,8713,2813,2913,294.365.900
29 de abr. de 202414,0214,3413,8013,8613,863.280.000
26 de abr. de 202414,1614,4013,9714,0014,002.665.500
25 de abr. de 202414,2114,4914,0814,1814,183.045.400
24 de abr. de 202414,8014,8014,2314,3814,385.311.900
23 de abr. de 202414,6015,2014,0414,7614,7610.610.100
22 de abr. de 202416,4416,7716,3116,4216,422.153.500
19 de abr. de 202416,0916,5316,0716,4416,441.400.500
18 de abr. de 202416,3016,5516,1616,1816,181.607.300
17 de abr. de 202416,3816,4316,1016,1916,191.817.500
16 de abr. de 202416,3816,4916,0516,2116,211.556.500
15 de abr. de 202416,8416,9616,3316,3716,371.482.900
12 de abr. de 202417,1817,1816,7716,8516,852.065.900
11 de abr. de 202417,0817,3216,8917,2417,242.783.800
10 de abr. de 202417,0017,2016,7016,8916,892.624.700
09 de abr. de 202417,1817,4416,9017,4317,432.328.400
08 de abr. de 202417,5017,7517,1417,2317,232.933.700
05 de abr. de 202417,4817,5317,2117,2817,281.189.500
04 de abr. de 202418,1618,1817,4217,5117,511.855.400
03 de abr. de 202417,7618,0417,5617,8917,892.333.000
02 de abr. de 202417,6417,8517,6017,7717,773.881.700
01 de abr. de 202418,0018,0017,5317,8017,801.444.700
28 de mar. de 202417,7317,9517,7017,9017,902.271.500
27 de mar. de 202417,5917,7917,4617,7517,751.629.700
27 de mar. de 20240.25 Dividendo
26 de mar. de 202417,6917,9217,5917,6717,422.209.600
25 de mar. de 202417,0517,5816,9917,5017,251.603.900
22 de mar. de 202417,2017,2916,9917,0216,781.504.600
21 de mar. de 202417,3617,4616,9517,0716,833.192.800
20 de mar. de 202416,7517,2916,7517,2917,053.351.100
19 de mar. de 202416,4216,8816,3016,8216,581.852.700
18 de mar. de 202416,3516,8316,3216,4716,241.954.400
15 de mar. de 202416,5016,7516,3016,4416,216.199.200
14 de mar. de 202416,8816,8816,3716,6016,372.848.800
13 de mar. de 202416,9217,0616,7616,8516,612.180.000
12 de mar. de 202416,9517,0116,5316,9116,672.721.000
11 de mar. de 202416,6316,9516,5816,8716,632.382.500
08 de mar. de 202416,8617,1016,6416,7016,463.478.700
07 de mar. de 202416,7817,2516,5516,7616,528.729.600
06 de mar. de 202417,1717,8216,6116,6716,438.820.600
05 de mar. de 202418,9019,1118,6718,7918,521.290.400
04 de mar. de 202419,2419,4818,9819,0618,791.322.000
01 de mar. de 202418,7819,3418,6119,2919,021.440.500
29 de fev. de 202419,0019,0118,5118,6518,392.053.700
28 de fev. de 202418,6819,0318,6218,7618,491.293.900
27 de fev. de 202418,9019,0318,5218,8018,531.285.200
26 de fev. de 202418,4218,9918,4218,8218,551.240.000
23 de fev. de 202418,7218,7618,4218,4818,221.249.200
22 de fev. de 202418,6819,0318,5618,7218,461.405.500
21 de fev. de 202418,5918,7318,4018,6118,351.136.300
20 de fev. de 202418,3318,8218,2718,8118,541.202.100
16 de fev. de 202418,8118,8318,5218,5918,33997.500
15 de fev. de 202418,4118,9218,4118,9018,631.228.700
14 de fev. de 202418,3018,3917,9518,2718,011.090.000
13 de fev. de 202418,2518,3417,8218,0017,751.524.600
12 de fev. de 202418,4918,8218,4918,7518,481.474.800
09 de fev. de 202418,5018,6218,2318,4818,221.257.800
08 de fev. de 202417,9318,5217,6818,4818,222.016.700
07 de fev. de 202418,4718,5017,8917,9817,731.259.900
06 de fev. de 202417,8018,6617,8018,4818,221.566.500
05 de fev. de 202417,9718,0517,6817,7917,541.119.100
02 de fev. de 202418,2818,3917,8318,2517,991.432.800
01 de fev. de 202418,5818,7018,2818,5418,281.409.100
31 de jan. de 202418,9719,2518,4118,4618,201.738.000
30 de jan. de 202419,6019,7818,9319,0518,782.320.900
29 de jan. de 202419,1219,6218,8119,6119,332.544.700
26 de jan. de 202418,1719,1418,1619,0518,784.738.700
25 de jan. de 202415,3518,8315,3218,1517,898.771.400
24 de jan. de 202416,7916,8816,4216,4416,212.246.300
23 de jan. de 202416,7016,8916,5216,6416,403.286.300
22 de jan. de 202416,1916,7616,1816,6316,392.809.500
19 de jan. de 202415,9516,1615,7216,0915,861.424.500
18 de jan. de 202415,7415,8615,5515,8415,621.381.900
17 de jan. de 202415,8115,8815,5015,6215,401.651.500
16 de jan. de 202415,9116,2315,7116,1015,871.500.000
12 de jan. de 202416,1916,3015,9116,0615,831.541.500
11 de jan. de 202416,1316,1315,6616,0715,841.631.900
10 de jan. de 202416,1716,3015,9516,2316,001.850.800
09 de jan. de 202416,3116,5916,2316,2516,021.539.700
08 de jan. de 202416,3216,8616,3016,5916,361.758.100
05 de jan. de 202416,4116,7816,2616,3216,091.793.000
04 de jan. de 202415,9616,6415,8516,5716,342.422.300
03 de jan. de 202417,6917,6915,6915,8415,624.622.000
02 de jan. de 202418,1518,2017,8818,0317,772.006.800
29 de dez. de 202318,6118,6118,1318,3318,071.692.400
28 de dez. de 202318,6118,6818,5218,5818,321.152.200
28 de dez. de 20230.25 Dividendo
27 de dez. de 202318,9119,0018,8218,9418,431.099.000
26 de dez. de 202318,7118,9518,6118,8118,301.154.500
22 de dez. de 202318,8418,9018,5618,7018,191.223.100
21 de dez. de 202318,5118,7718,3318,7718,261.602.400
20 de dez. de 202318,4818,6318,2618,2917,792.143.700
19 de dez. de 202318,0818,6818,0818,4717,973.465.900
18 de dez. de 202318,2918,6117,8518,0417,554.133.100
15 de dez. de 202317,5718,3617,4018,2917,7916.586.200
14 de dez. de 202316,9617,8716,9417,5817,104.605.800
13 de dez. de 202315,5816,7215,5716,7116,263.119.100
12 de dez. de 202315,1415,8215,1115,7115,283.418.700
11 de dez. de 202315,0615,4115,0615,1714,762.403.300
08 de dez. de 202314,5715,0714,5215,0414,632.229.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...