(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-09-26 | 00:00:00 | 25,71 | 26,22 | 25,71 | 25,97 | 10.367.809 | 2018-09-27 | 00:00:00 | 26,01 | 26,02 | 25,58 | 25,63 | 7.933.500 | 2018-09-28 | 00:00:00 | 25,54 | 25,89 | 25,48 | 25,77 | 9.174.484 | 2018-10-01 | 00:00:00 | 25,80 | 25,98 | 25,53 | 25,60 | 8.572.926 | 2018-10-02 | 00:00:00 | 25,60 | 26,15 | 25,60 | 26,08 | 14.379.897 | 2018-10-03 | 00:00:00 | 26,20 | 26,34 | 25,97 | 26,06 | 8.714.433 | 2018-10-04 | 00:00:00 | 26,89 | 27,08 | 26,22 | 26,42 | 12.955.501 | 2018-10-05 | 00:00:00 | 26,27 | 26,43 | 25,22 | 25,34 | 15.682.412 | 2018-10-08 | 00:00:00 | 25,19 | 25,35 | 24,94 | 25,01 | 11.520.204 | 2018-10-09 | 00:00:00 | 24,87 | 25,12 | 24,75 | 24,97 | 9.625.480 | 2018-10-10 | 00:00:00 | 24,81 | 25,00 | 24,63 | 24,82 | 5.407.009 | 2018-10-11 | 00:00:00 | 24,07 | 24,14 | 22,84 | 23,01 | 18.005.482 | 2018-10-12 | 00:00:00 | 23,46 | 23,76 | 23,27 | 23,67 | 12.284.506 | 2018-10-15 | 00:00:00 | 23,62 | 23,85 | 23,54 | 23,56 | 9.107.851 | 2018-10-16 | 00:00:00 | 23,77 | 23,98 | 23,56 | 23,96 | 8.101.354 | 2018-10-17 | 00:00:00 | 24,03 | 24,13 | 23,60 | 23,87 | 7.839.173 | 2018-10-18 | 00:00:00 | 23,81 | 24,09 | 23,54 | 23,77 | 7.180.092 | 2018-10-19 | 00:00:00 | 23,87 | 24,25 | 23,65 | 23,84 | 11.827.007 | 2018-10-22 | 00:00:00 | 24,00 | 24,43 | 23,95 | 24,11 | 10.353.905 | 2018-10-23 | 00:00:00 | 23,61 | 24,13 | 23,26 | 23,94 | 9.621.910 | 2018-10-24 | 00:00:00 | 23,97 | 24,04 | 23,02 | 23,06 | 11.420.588 | 2018-10-25 | 00:00:00 | 23,28 | 24,06 | 23,27 | 23,79 | 11.226.187 | 2018-10-26 | 00:00:00 | 23,31 | 23,63 | 22,85 | 23,13 | 12.369.440 | 2018-10-29 | 00:00:00 | 23,48 | 23,72 | 22,70 | 23,02 | 9.897.324 | 2018-10-30 | 00:00:00 | 23,07 | 23,70 | 22,98 | 23,67 | 9.441.089 | 2018-10-31 | 00:00:00 | 23,84 | 24,37 | 23,78 | 24,14 | 9.992.164 | 2018-11-01 | 00:00:00 | 24,24 | 24,50 | 23,98 | 24,49 | 7.361.450 | 2018-11-02 | 00:00:00 | 24,36 | 24,83 | 24,30 | 24,63 | 11.792.214 | 2018-11-05 | 00:00:00 | 24,63 | 24,77 | 24,42 | 24,64 | 7.038.951 | 2018-11-06 | 00:00:00 | 24,59 | 24,88 | 24,53 | 24,88 | 6.444.505 | 2018-11-07 | 00:00:00 | 25,08 | 25,51 | 24,66 | 25,47 | 8.228.401 | 2018-11-08 | 00:00:00 | 25,42 | 25,72 | 25,37 | 25,50 | 7.545.735 | 2018-11-09 | 00:00:00 | 25,36 | 25,49 | 24,76 | 25,00 | 7.125.829 | 2018-11-12 | 00:00:00 | 24,77 | 24,86 | 23,94 | 23,99 | 7.794.682 | 2018-11-13 | 00:00:00 | 23,99 | 24,33 | 23,78 | 23,95 | 7.820.566 | 2018-11-14 | 00:00:00 | 24,26 | 24,42 | 23,69 | 23,73 | 9.949.729 | 2018-11-15 | 00:00:00 | 23,55 | 24,43 | 23,42 | 24,17 | 10.583.723 | 2018-11-16 | 00:00:00 | 23,99 | 24,37 | 23,96 | 24,16 | 8.672.140 | 2018-11-19 | 00:00:00 | 24,09 | 24,17 | 23,31 | 23,55 | 10.002.870 | 2018-11-20 | 00:00:00 | 23,07 | 23,12 | 22,47 | 22,61 | 10.786.859 | 2018-11-21 | 00:00:00 | 22,77 | 23,08 | 22,66 | 22,66 | 8.218.147 | | << < 101 102 103 104 > >> |
|