(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-09-20 | 00:00:00 | 17,94 | 17,97 | 17,51 | 17,76 | 19.588.800 | 2012-09-21 | 00:00:00 | 17,92 | 17,94 | 17,45 | 17,59 | 20.565.800 | 2012-09-24 | 00:00:00 | 17,46 | 17,46 | 17,13 | 17,21 | 15.916.200 | 2012-09-25 | 00:00:00 | 17,22 | 17,27 | 16,70 | 16,71 | 28.068.900 | 2012-09-26 | 00:00:00 | 16,69 | 17,25 | 16,23 | 17,11 | 37.145.900 | 2012-09-27 | 00:00:00 | 16,81 | 17,31 | 16,75 | 17,23 | 28.952.200 | 2012-09-28 | 00:00:00 | 17,17 | 17,32 | 16,96 | 17,06 | 22.710.000 | 2012-10-01 | 00:00:00 | 17,20 | 17,62 | 17,15 | 17,21 | 21.767.200 | 2012-10-02 | 00:00:00 | 17,33 | 17,45 | 16,94 | 17,13 | 19.555.900 | 2012-10-03 | 00:00:00 | 17,23 | 17,35 | 14,85 | 14,91 | 140.969.600 | 2012-10-04 | 00:00:00 | 14,70 | 14,98 | 14,24 | 14,94 | 90.394.400 | 2012-10-05 | 00:00:00 | 14,91 | 15,12 | 14,67 | 14,73 | 40.640.700 | 2012-10-08 | 00:00:00 | 14,57 | 14,82 | 14,41 | 14,46 | 32.807.400 | 2012-10-09 | 00:00:00 | 14,40 | 14,49 | 14,16 | 14,37 | 29.632.900 | 2012-10-10 | 00:00:00 | 14,29 | 14,40 | 14,02 | 14,18 | 38.759.500 | 2012-10-11 | 00:00:00 | 14,22 | 14,45 | 14,14 | 14,25 | 36.195.300 | 2012-10-12 | 00:00:00 | 14,25 | 14,50 | 14,25 | 14,41 | 25.354.900 | 2012-10-15 | 00:00:00 | 14,44 | 14,50 | 14,25 | 14,47 | 26.932.300 | 2012-10-16 | 00:00:00 | 14,51 | 14,78 | 14,50 | 14,57 | 23.833.500 | 2012-10-17 | 00:00:00 | 14,60 | 14,73 | 14,33 | 14,72 | 17.941.500 | 2012-10-18 | 00:00:00 | 14,73 | 14,85 | 14,60 | 14,80 | 22.172.800 | 2012-10-19 | 00:00:00 | 14,78 | 14,80 | 14,46 | 14,48 | 20.828.200 | 2012-10-22 | 00:00:00 | 14,41 | 14,72 | 14,30 | 14,71 | 17.489.800 | 2012-10-23 | 00:00:00 | 14,45 | 14,48 | 14,25 | 14,26 | 19.024.900 | 2012-10-24 | 00:00:00 | 14,34 | 14,36 | 14,03 | 14,04 | 18.294.800 | 2012-10-25 | 00:00:00 | 14,15 | 14,38 | 14,06 | 14,19 | 21.476.200 | 2012-10-26 | 00:00:00 | 14,14 | 14,31 | 13,94 | 14,09 | 19.270.000 | 2012-10-31 | 00:00:00 | 14,18 | 14,23 | 13,80 | 13,85 | 19.441.900 | 2012-11-01 | 00:00:00 | 13,88 | 14,10 | 13,80 | 14,00 | 24.996.800 | 2012-11-02 | 00:00:00 | 14,12 | 14,20 | 13,68 | 13,76 | 32.509.100 | 2012-11-05 | 00:00:00 | 13,68 | 14,05 | 13,68 | 14,01 | 14.326.900 | 2012-11-06 | 00:00:00 | 14,02 | 14,48 | 14,02 | 14,40 | 22.732.200 | 2012-11-07 | 00:00:00 | 14,32 | 14,35 | 13,69 | 13,69 | 27.039.500 | 2012-11-08 | 00:00:00 | 13,78 | 13,89 | 13,72 | 13,82 | 19.326.100 | 2012-11-09 | 00:00:00 | 13,80 | 13,91 | 13,60 | 13,61 | 21.066.600 | 2012-11-12 | 00:00:00 | 13,65 | 13,72 | 13,31 | 13,41 | 18.701.600 | 2012-11-13 | 00:00:00 | 13,34 | 13,40 | 13,07 | 13,14 | 26.404.500 | 2012-11-14 | 00:00:00 | 13,16 | 13,36 | 13,08 | 13,14 | 25.143.500 | 2012-11-15 | 00:00:00 | 13,13 | 13,27 | 12,93 | 13,08 | 24.570.500 | 2012-11-16 | 00:00:00 | 13,08 | 13,10 | 12,36 | 12,85 | 34.996.800 | 2012-11-19 | 00:00:00 | 12,97 | 13,40 | 12,94 | 13,30 | 32.614.300 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|