UK markets open in 5 hours 2 minutes
NIKKEI 225
38,603.23 +367.16 (+0.96%) HANG SENG
18,613.28 +34.98 (+0.19%) CRUDE OIL
78.67 +0.19 (+0.24%) GOLD FUTURES
2,333.30 +2.10 (+0.09%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,858.53 -241.04 (-0.47%)
Xerox Corporation (XRXB34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 10:04AM BRT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00 | 0.00 | 0.00 | 67.69 | 67.69 | - |
| 03 May 2024 | 68.67 | 68.67 | 68.26 | 68.26 | 68.26 | 66 |
| 02 May 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
| 30 Apr 2024 | 73.50 | 73.50 | 70.19 | 70.19 | 70.19 | 5 |
| 29 Apr 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1 |
| 26 Apr 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
| 25 Apr 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
| 24 Apr 2024 | 74.99 | 75.68 | 73.68 | 74.16 | 74.16 | 216 |
| 23 Apr 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
| 22 Apr 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
| 19 Apr 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
| 18 Apr 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
| 17 Apr 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
| 16 Apr 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
| 15 Apr 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
| 12 Apr 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | 1 |
| 11 Apr 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | 11 |
| 10 Apr 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | 11 |
| 09 Apr 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| 08 Apr 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| 05 Apr 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| 04 Apr 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| 03 Apr 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 5 |
| 02 Apr 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| 01 Apr 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 1 |
| 28 Mar 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | 100 |
| 27 Mar 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | 1 |
| 27 Mar 2024 | 1.24613 Dividend | |||||
| 26 Mar 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 86.50 | 1 |
| 25 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.79 | - |
| 22 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.79 | - |
| 21 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.79 | - |
| 20 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.79 | 3 |
| 19 Mar 2024 | 83.41 | 83.41 | 83.41 | 83.41 | 82.23 | 600 |
| 18 Mar 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 82.10 | - |
| 15 Mar 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 82.10 | - |
| 14 Mar 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 82.10 | 100 |
| 13 Mar 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 82.07 | - |
| 12 Mar 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 82.07 | - |
| 11 Mar 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 82.07 | - |
| 08 Mar 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 82.07 | - |
| 07 Mar 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 82.07 | - |
| 06 Mar 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 82.07 | 4 |
| 05 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.65 | - |
| 04 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.65 | - |
| 01 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.65 | 1 |
| 29 Feb 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 90.59 | - |
| 28 Feb 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 90.59 | - |
| 27 Feb 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 90.59 | - |
| 26 Feb 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 90.59 | - |
| 23 Feb 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 90.59 | - |
| 22 Feb 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 90.59 | 1 |
| 21 Feb 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 90.32 | - |
| 20 Feb 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 90.32 | 44 |
| 19 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.65 | - |
| 16 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.65 | - |
| 15 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.65 | - |
| 14 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.65 | - |
| 09 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.65 | - |
| 08 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.65 | - |
| 07 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.65 | - |
| 06 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.65 | - |
| 05 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.65 | - |
| 02 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.65 | - |
| 01 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.65 | - |
| 31 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.65 | 1 |
| 30 Jan 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 95.25 | 20 |
| 29 Jan 2024 | 95.50 | 95.50 | 95.49 | 95.49 | 94.13 | 2 |
| 26 Jan 2024 | 92.43 | 93.06 | 92.43 | 93.06 | 91.74 | 4 |
| 25 Jan 2024 | 80.00 | 90.25 | 76.50 | 90.08 | 88.80 | 58 |
| 24 Jan 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 81.55 | - |
| 23 Jan 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 81.55 | - |
| 22 Jan 2024 | 82.31 | 82.72 | 82.31 | 82.72 | 81.55 | 3 |
| 19 Jan 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 77.37 | 4 |
| 18 Jan 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 76.26 | 1 |
| 17 Jan 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 77.83 | - |
| 16 Jan 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 77.83 | 1 |
| 15 Jan 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 77.84 | - |
| 12 Jan 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 77.84 | - |
| 11 Jan 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 77.84 | - |
| 10 Jan 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 77.84 | 2 |
| 09 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.86 | 1 |
| 08 Jan 2024 | 82.32 | 82.32 | 81.00 | 81.00 | 79.85 | 22 |
| 05 Jan 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 79.18 | - |
| 04 Jan 2024 | 79.00 | 80.32 | 79.00 | 80.32 | 79.18 | 3 |
| 03 Jan 2024 | 79.99 | 80.55 | 77.85 | 77.85 | 76.74 | 8 |
| 02 Jan 2024 | 90.63 | 90.63 | 90.63 | 90.63 | 89.34 | - |
| 28 Dec 2023 | 90.63 | 90.63 | 90.63 | 90.63 | 89.34 | - |
| 28 Dec 2023 | 1.26305 Dividend | |||||
| 27 Dec 2023 | 90.63 | 90.63 | 90.63 | 90.63 | 88.10 | 2 |
| 26 Dec 2023 | 90.56 | 90.56 | 90.56 | 90.56 | 88.03 | 4 |
| 22 Dec 2023 | 91.26 | 91.26 | 91.08 | 91.08 | 88.54 | 3 |
| 21 Dec 2023 | 75.04 | 75.04 | 75.04 | 75.04 | 72.94 | - |
| 20 Dec 2023 | 75.04 | 75.04 | 75.04 | 75.04 | 72.94 | - |
| 19 Dec 2023 | 75.04 | 75.04 | 75.04 | 75.04 | 72.94 | 1 |
| 18 Dec 2023 | 75.04 | 75.04 | 75.04 | 75.04 | 72.94 | - |
| 15 Dec 2023 | 75.04 | 75.04 | 75.04 | 75.04 | 72.94 | - |
| 14 Dec 2023 | 75.04 | 75.04 | 75.04 | 75.04 | 72.94 | - |
| 13 Dec 2023 | 75.04 | 75.04 | 75.04 | 75.04 | 72.94 | - |
| 12 Dec 2023 | 75.04 | 75.04 | 75.04 | 75.04 | 72.94 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.