(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-04 | 00:00:00 | 22,70 | 22,83 | 22,60 | 22,74 | 8.173.542 | | 2018-06-05 | 00:00:00 | 22,84 | 23,50 | 22,78 | 23,42 | 14.277.958 | | 2018-06-06 | 00:00:00 | 23,52 | 23,60 | 23,18 | 23,51 | 10.129.009 | | 2018-06-07 | 00:00:00 | 23,53 | 23,70 | 23,37 | 23,55 | 9.292.377 | | 2018-06-08 | 00:00:00 | 23,40 | 23,75 | 23,40 | 23,71 | 6.778.831 | | 2018-06-11 | 00:00:00 | 23,68 | 24,20 | 23,65 | 24,01 | 9.149.072 | | 2018-06-12 | 00:00:00 | 23,99 | 23,99 | 23,55 | 23,62 | 6.088.403 | | 2018-06-13 | 00:00:00 | 23,62 | 23,75 | 23,54 | 23,54 | 8.073.220 | | 2018-06-14 | 00:00:00 | 23,63 | 23,99 | 23,63 | 23,80 | 8.242.964 | | 2018-06-15 | 00:00:00 | 23,70 | 23,70 | 23,44 | 23,59 | 13.022.832 | | 2018-06-18 | 00:00:00 | 23,37 | 23,75 | 23,30 | 23,65 | 5.550.784 | | 2018-06-19 | 00:00:00 | 23,31 | 23,57 | 23,16 | 23,52 | 8.855.493 | | 2018-06-20 | 00:00:00 | 23,60 | 23,69 | 23,30 | 23,30 | 6.834.371 | | 2018-06-21 | 00:00:00 | 23,54 | 23,62 | 23,31 | 23,50 | 8.911.812 | | 2018-06-22 | 00:00:00 | 23,65 | 23,90 | 23,59 | 23,80 | 15.110.929 | | 2018-06-25 | 00:00:00 | 23,63 | 23,76 | 22,94 | 23,09 | 8.785.300 | | 2018-06-26 | 00:00:00 | 23,13 | 23,23 | 22,99 | 23,05 | 6.863.170 | | 2018-06-27 | 00:00:00 | 22,98 | 23,17 | 22,81 | 22,81 | 7.520.608 | | 2018-06-28 | 00:00:00 | 22,83 | 22,85 | 22,35 | 22,67 | 9.800.846 | | 2018-06-29 | 00:00:00 | 22,80 | 23,05 | 22,67 | 22,69 | 7.585.857 | | 2018-07-02 | 00:00:00 | 22,54 | 22,86 | 22,38 | 22,86 | 5.855.897 | | 2018-07-03 | 00:00:00 | 22,92 | 22,93 | 22,55 | 22,59 | 3.619.220 | | 2018-07-05 | 00:00:00 | 22,82 | 22,99 | 22,45 | 22,75 | 7.158.591 | | 2018-07-06 | 00:00:00 | 22,78 | 23,22 | 22,60 | 23,01 | 5.375.077 | | 2018-07-09 | 00:00:00 | 23,14 | 23,44 | 23,01 | 23,37 | 7.057.142 | | 2018-07-10 | 00:00:00 | 23,36 | 23,88 | 23,36 | 23,79 | 3.570.001 | | 2018-07-11 | 00:00:00 | 23,65 | 23,71 | 23,05 | 23,06 | 6.833.518 | | 2018-07-12 | 00:00:00 | 23,28 | 23,62 | 23,22 | 23,53 | 6.345.392 | | 2018-07-13 | 00:00:00 | 23,31 | 23,77 | 23,30 | 23,71 | 5.178.369 | | 2018-07-16 | 00:00:00 | 23,69 | 23,74 | 23,51 | 23,57 | 3.791.481 | | 2018-07-17 | 00:00:00 | 23,38 | 23,72 | 23,38 | 23,59 | 4.094.667 | | 2018-07-18 | 00:00:00 | 23,60 | 23,68 | 23,32 | 23,53 | 6.467.602 | | 2018-07-19 | 00:00:00 | 23,40 | 23,53 | 23,17 | 23,19 | 6.056.367 | | 2018-07-20 | 00:00:00 | 23,19 | 23,20 | 22,89 | 22,94 | 6.920.765 | | 2018-07-23 | 00:00:00 | 22,87 | 23,15 | 22,66 | 23,04 | 5.596.298 | | 2018-07-24 | 00:00:00 | 23,25 | 23,45 | 22,90 | 22,99 | 7.192.225 | | 2018-07-25 | 00:00:00 | 22,91 | 23,31 | 22,91 | 23,29 | 5.888.728 | | 2018-07-26 | 00:00:00 | 23,22 | 23,65 | 23,22 | 23,45 | 6.452.266 | | 2018-07-27 | 00:00:00 | 23,45 | 23,55 | 23,11 | 23,23 | 4.742.387 | | 2018-07-30 | 00:00:00 | 23,25 | 23,39 | 22,97 | 23,10 | 4.268.322 | | 2018-07-31 | 00:00:00 | 23,12 | 23,22 | 23,05 | 23,08 | 6.092.636 | | | << < 101 102 103 104 > >> |
|
