(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 | | 2015-07-14 | 00:00:00 | 30,67 | 30,73 | 30,46 | 30,51 | 8.245.800 | | 2015-07-15 | 00:00:00 | 30,55 | 30,69 | 30,40 | 30,50 | 11.866.600 | | 2015-07-16 | 00:00:00 | 30,63 | 30,75 | 30,34 | 30,35 | 10.650.100 | | 2015-07-17 | 00:00:00 | 30,34 | 30,45 | 29,95 | 30,36 | 12.332.300 | | 2015-07-20 | 00:00:00 | 30,40 | 30,54 | 30,10 | 30,45 | 11.647.500 | | 2015-07-23 | 00:00:00 | 31,02 | 31,46 | 30,80 | 31,23 | 15.006.600 | | 2015-07-24 | 00:00:00 | 31,18 | 31,41 | 30,54 | 30,81 | 23.214.000 | | 2015-07-30 | 00:00:00 | 30,22 | 30,67 | 30,08 | 30,62 | 7.051.500 | | 2015-07-31 | 00:00:00 | 30,71 | 30,82 | 30,48 | 30,52 | 11.852.500 | | 2015-08-04 | 00:00:00 | 30,05 | 30,20 | 29,52 | 29,76 | 12.414.400 | | 2015-08-05 | 00:00:00 | 30,02 | 30,38 | 29,97 | 30,30 | 10.332.600 | | 2015-08-24 | 00:00:00 | 25,61 | 27,76 | 24,85 | 26,60 | 32.292.900 | | 2015-08-25 | 00:00:00 | 27,18 | 27,38 | 25,65 | 25,69 | 22.969.100 | | 2015-08-26 | 00:00:00 | 26,36 | 27,13 | 25,97 | 27,10 | 20.166.000 | | 2015-09-01 | 00:00:00 | 27,39 | 28,15 | 27,32 | 27,81 | 17.966.300 | | 2015-09-02 | 00:00:00 | 28,15 | 28,16 | 27,41 | 28,00 | 10.995.100 | | 2015-09-08 | 00:00:00 | 27,43 | 27,63 | 27,23 | 27,59 | 10.238.100 | | 2015-09-17 | 00:00:00 | 27,78 | 28,27 | 27,51 | 27,57 | 16.959.400 | | 2015-09-18 | 00:00:00 | 27,50 | 27,53 | 26,45 | 26,54 | 29.076.300 | | 2015-09-21 | 00:00:00 | 26,18 | 26,70 | 26,18 | 26,44 | 15.908.700 | | 2015-09-24 | 00:00:00 | 25,18 | 25,33 | 24,94 | 25,26 | 13.153.700 | | 2015-09-25 | 00:00:00 | 25,41 | 25,45 | 24,76 | 25,01 | 12.676.200 | | 2015-09-29 | 00:00:00 | 24,48 | 24,95 | 24,30 | 24,65 | 16.781.300 | | 2015-09-30 | 00:00:00 | 25,07 | 25,71 | 24,94 | 25,61 | 19.282.600 | | 2015-10-01 | 00:00:00 | 25,52 | 25,71 | 25,08 | 25,35 | 12.447.900 | | 2015-10-02 | 00:00:00 | 25,01 | 26,07 | 25,00 | 26,07 | 15.532.800 | | 2015-10-06 | 00:00:00 | 27,15 | 28,12 | 27,11 | 28,00 | 20.557.400 | | 2015-10-07 | 00:00:00 | 28,11 | 28,26 | 27,75 | 28,01 | 17.159.300 | | 2015-10-22 | 00:00:00 | 28,36 | 28,92 | 28,36 | 28,77 | 7.963.200 | | 2015-10-23 | 00:00:00 | 28,98 | 29,25 | 28,73 | 29,03 | 8.301.900 | | 2015-10-27 | 00:00:00 | 27,92 | 28,04 | 27,35 | 27,45 | 15.143.100 | | 2015-10-28 | 00:00:00 | 27,52 | 28,00 | 27,40 | 27,98 | 8.310.600 | | 2015-10-29 | 00:00:00 | 27,63 | 27,77 | 27,27 | 27,37 | 9.989.700 | | 2015-10-30 | 00:00:00 | 27,12 | 27,39 | 26,72 | 26,96 | 25.649.500 | | 2015-11-09 | 00:00:00 | 14,25 | 14,35 | 13,84 | 13,87 | 19.614.500 | | 2015-11-12 | 00:00:00 | 13,79 | 13,80 | 13,29 | 13,31 | 20.418.500 | | 2015-11-13 | 00:00:00 | 13,36 | 13,45 | 13,03 | 13,11 | 16.295.300 | | 2015-11-16 | 00:00:00 | 13,15 | 13,43 | 13,11 | 13,35 | 12.704.600 | | 2015-11-17 | 00:00:00 | 13,41 | 13,65 | 13,26 | 13,28 | 14.737.200 | | 2015-11-18 | 00:00:00 | 13,43 | 13,69 | 13,38 | 13,64 | 12.820.200 | | 2015-11-19 | 00:00:00 | 13,67 | 13,84 | 13,62 | 13,79 | 15.349.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
