(Login BolsaPT & Canal Forex) |
|
 Hewlett-Packard C - [Ticker: HPQ] |     | | Última Trade | 23,650 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,650 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 21,490 x 18.600 - 21,500 x 12.500 | EPS | 0,00 | | Abertura | 23,400 | PER | 0,00% | | Máximo | 23,930 | Pagamento Dividendo | | | Mínimo | 23,410 | Data Ex-Dividendo | | | Fecho Anterior | 23,000 | Yield | | | Volume | 5.379.242 | 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 HPQ de 2000-01-01 a 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-06 | 00:00:00 | 21,28 | 21,62 | 20,60 | 20,78 | 10.557.627 | | 2018-04-09 | 00:00:00 | 20,94 | 21,32 | 20,76 | 20,89 | 8.208.928 | | 2018-04-10 | 00:00:00 | 21,19 | 21,92 | 21,19 | 21,75 | 11.967.201 | | 2018-04-11 | 00:00:00 | 21,55 | 21,83 | 21,50 | 21,59 | 9.736.473 | | 2018-04-12 | 00:00:00 | 21,80 | 22,10 | 21,76 | 21,94 | 8.036.320 | | 2018-04-13 | 00:00:00 | 22,04 | 22,12 | 21,65 | 21,77 | 5.867.486 | | 2018-04-16 | 00:00:00 | 21,97 | 22,03 | 21,73 | 21,85 | 8.246.452 | | 2018-04-17 | 00:00:00 | 22,09 | 22,12 | 21,96 | 22,05 | 5.719.125 | | 2018-04-18 | 00:00:00 | 22,11 | 22,14 | 21,97 | 22,03 | 7.955.017 | | 2018-04-19 | 00:00:00 | 21,91 | 21,93 | 21,49 | 21,66 | 7.028.945 | | 2018-04-20 | 00:00:00 | 21,66 | 21,77 | 21,43 | 21,53 | 7.425.073 | | 2018-04-23 | 00:00:00 | 21,56 | 21,65 | 21,24 | 21,38 | 6.374.502 | | 2018-04-24 | 00:00:00 | 21,39 | 21,64 | 21,03 | 21,20 | 7.331.641 | | 2018-04-25 | 00:00:00 | 21,17 | 21,36 | 21,08 | 21,31 | 7.258.385 | | 2018-04-26 | 00:00:00 | 21,50 | 21,53 | 21,33 | 21,48 | 5.632.122 | | 2018-04-27 | 00:00:00 | 21,52 | 21,66 | 21,46 | 21,61 | 7.237.489 | | 2018-04-30 | 00:00:00 | 21,66 | 21,86 | 21,38 | 21,49 | 7.096.880 | | 2018-05-01 | 00:00:00 | 21,45 | 21,89 | 21,40 | 21,82 | 8.273.719 | | 2018-05-02 | 00:00:00 | 21,91 | 21,91 | 21,50 | 21,55 | 8.476.372 | | 2018-05-03 | 00:00:00 | 21,46 | 21,50 | 20,96 | 21,32 | 5.958.310 | | 2018-05-04 | 00:00:00 | 21,21 | 21,78 | 21,21 | 21,68 | 6.547.696 | | 2018-05-07 | 00:00:00 | 21,71 | 21,86 | 21,66 | 21,79 | 6.851.066 | | 2018-05-08 | 00:00:00 | 21,75 | 21,99 | 21,65 | 21,96 | 6.372.847 | | 2018-05-09 | 00:00:00 | 22,01 | 22,62 | 21,99 | 22,58 | 6.288.543 | | 2018-05-10 | 00:00:00 | 22,67 | 22,78 | 22,51 | 22,75 | 4.950.390 | | 2018-05-11 | 00:00:00 | 22,72 | 22,84 | 22,63 | 22,71 | 5.544.361 | | 2018-05-14 | 00:00:00 | 22,82 | 23,07 | 22,52 | 22,57 | 7.655.228 | | 2018-05-15 | 00:00:00 | 22,40 | 22,41 | 21,79 | 22,04 | 8.544.769 | | 2018-05-16 | 00:00:00 | 22,06 | 22,28 | 21,99 | 22,23 | 6.158.259 | | 2018-05-17 | 00:00:00 | 22,16 | 22,47 | 22,12 | 22,30 | 7.286.702 | | 2018-05-18 | 00:00:00 | 22,30 | 22,33 | 22,11 | 22,14 | 6.295.602 | | 2018-05-21 | 00:00:00 | 22,34 | 22,34 | 22,00 | 22,09 | 6.349.838 | | 2018-05-22 | 00:00:00 | 22,12 | 22,26 | 22,01 | 22,07 | 8.676.696 | | 2018-05-23 | 00:00:00 | 21,87 | 21,90 | 21,55 | 21,90 | 9.861.590 | | 2018-05-24 | 00:00:00 | 21,80 | 21,98 | 21,44 | 21,92 | 8.288.880 | | 2018-05-25 | 00:00:00 | 21,86 | 21,98 | 21,80 | 21,91 | 7.733.087 | | 2018-05-29 | 00:00:00 | 21,74 | 21,78 | 21,20 | 21,30 | 13.558.919 | | 2018-05-30 | 00:00:00 | 22,40 | 22,48 | 21,04 | 22,16 | 18.181.969 | | 2018-05-31 | 00:00:00 | 22,11 | 22,32 | 21,96 | 22,03 | 15.182.460 | | 2018-06-01 | 00:00:00 | 22,14 | 22,71 | 22,11 | 22,68 | 9.230.427 | | 2018-06-04 | 00:00:00 | 22,70 | 22,83 | 22,60 | 22,74 | 8.173.542 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
