(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-31 | 00:00:00 | 23,12 | 23,22 | 23,05 | 23,08 | 6.092.636 | | 2018-08-01 | 00:00:00 | 23,14 | 23,30 | 22,96 | 23,01 | 4.344.498 | | 2018-08-02 | 00:00:00 | 22,89 | 23,26 | 22,89 | 23,21 | 5.254.327 | | 2018-08-03 | 00:00:00 | 23,26 | 23,49 | 23,22 | 23,34 | 5.092.822 | | 2018-08-06 | 00:00:00 | 23,28 | 23,83 | 23,28 | 23,74 | 5.649.703 | | 2018-08-07 | 00:00:00 | 23,83 | 24,08 | 23,80 | 23,99 | 6.311.714 | | 2018-08-08 | 00:00:00 | 23,98 | 24,25 | 23,93 | 24,14 | 5.567.847 | | 2018-08-09 | 00:00:00 | 24,13 | 24,32 | 24,05 | 24,08 | 4.836.992 | | 2018-08-10 | 00:00:00 | 23,91 | 24,09 | 23,91 | 23,99 | 5.335.897 | | 2018-08-13 | 00:00:00 | 24,05 | 24,16 | 23,79 | 23,80 | 4.631.452 | | 2018-08-14 | 00:00:00 | 23,93 | 24,25 | 23,93 | 24,15 | 5.071.423 | | 2018-08-15 | 00:00:00 | 23,91 | 24,09 | 23,88 | 24,03 | 6.318.655 | | 2018-08-16 | 00:00:00 | 24,18 | 24,29 | 24,06 | 24,14 | 6.125.681 | | 2018-08-17 | 00:00:00 | 24,08 | 24,62 | 24,07 | 24,54 | 7.524.365 | | 2018-08-20 | 00:00:00 | 24,54 | 24,80 | 24,45 | 24,54 | 6.085.602 | | 2018-08-21 | 00:00:00 | 24,60 | 24,73 | 24,35 | 24,49 | 8.179.249 | | 2018-08-22 | 00:00:00 | 24,46 | 24,63 | 24,25 | 24,49 | 5.272.921 | | 2018-08-23 | 00:00:00 | 24,50 | 24,71 | 24,48 | 24,63 | 8.162.060 | | 2018-08-24 | 00:00:00 | 24,00 | 24,38 | 23,68 | 24,15 | 12.857.872 | | 2018-08-27 | 00:00:00 | 24,39 | 24,56 | 24,27 | 24,33 | 6.599.979 | | 2018-08-28 | 00:00:00 | 24,44 | 24,59 | 24,31 | 24,49 | 5.619.690 | | 2018-08-29 | 00:00:00 | 24,55 | 25,28 | 24,51 | 25,08 | 11.216.208 | | 2018-08-30 | 00:00:00 | 25,04 | 25,26 | 24,69 | 24,73 | 9.607.897 | | 2018-08-31 | 00:00:00 | 24,56 | 24,73 | 24,42 | 24,65 | 8.939.185 | | 2018-09-04 | 00:00:00 | 24,53 | 24,88 | 24,39 | 24,81 | 8.906.647 | | 2018-09-05 | 00:00:00 | 24,83 | 24,93 | 24,48 | 24,68 | 12.745.992 | | 2018-09-06 | 00:00:00 | 24,71 | 24,92 | 24,64 | 24,68 | 7.686.512 | | 2018-09-07 | 00:00:00 | 24,76 | 24,96 | 24,70 | 24,95 | 3.455.656 | | 2018-09-10 | 00:00:00 | 24,78 | 24,89 | 24,57 | 24,65 | 11.585.744 | | 2018-09-11 | 00:00:00 | 24,45 | 24,81 | 24,35 | 24,68 | 13.718.470 | | 2018-09-12 | 00:00:00 | 24,60 | 24,69 | 24,42 | 24,60 | 6.950.554 | | 2018-09-13 | 00:00:00 | 24,71 | 25,09 | 24,67 | 25,01 | 6.814.943 | | 2018-09-14 | 00:00:00 | 25,01 | 25,15 | 24,96 | 25,04 | 5.509.826 | | 2018-09-17 | 00:00:00 | 25,04 | 25,25 | 24,98 | 25,01 | 5.937.377 | | 2018-09-18 | 00:00:00 | 24,98 | 25,27 | 24,96 | 25,16 | 7.597.414 | | 2018-09-19 | 00:00:00 | 25,15 | 25,33 | 25,05 | 25,26 | 7.134.245 | | 2018-09-20 | 00:00:00 | 25,44 | 25,78 | 25,40 | 25,69 | 10.136.203 | | 2018-09-21 | 00:00:00 | 25,79 | 26,14 | 25,73 | 25,83 | 21.915.838 | | 2018-09-24 | 00:00:00 | 25,73 | 25,95 | 25,72 | 25,87 | 9.643.743 | | 2018-09-25 | 00:00:00 | 25,86 | 25,94 | 25,52 | 25,56 | 6.153.625 | | 2018-09-26 | 00:00:00 | 25,71 | 26,22 | 25,71 | 25,97 | 10.367.809 | | | << < 101 102 103 104 > >> |
|
