(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 | | 2015-11-19 | 00:00:00 | 13,67 | 13,84 | 13,62 | 13,79 | 15.349.400 | | 2015-11-20 | 00:00:00 | 13,84 | 14,09 | 13,81 | 14,06 | 20.107.200 | | 2015-12-08 | 00:00:00 | 11,92 | 12,36 | 11,89 | 12,19 | 20.590.500 | | 2015-12-11 | 00:00:00 | 12,14 | 12,28 | 12,04 | 12,21 | 20.639.200 | | 2015-12-14 | 00:00:00 | 12,30 | 12,47 | 12,01 | 12,16 | 19.218.000 | | 2015-12-15 | 00:00:00 | 12,22 | 12,47 | 12,20 | 12,21 | 18.578.000 | | 2015-12-16 | 00:00:00 | 12,27 | 12,40 | 12,18 | 12,26 | 18.098.800 | | 2015-12-17 | 00:00:00 | 12,28 | 12,35 | 11,89 | 11,90 | 25.636.700 | | 2015-12-18 | 00:00:00 | 11,83 | 11,91 | 11,45 | 11,51 | 37.791.200 | | 2015-12-29 | 00:00:00 | 11,67 | 11,93 | 11,67 | 11,86 | 9.661.800 | | 2015-12-30 | 00:00:00 | 11,91 | 11,96 | 11,81 | 11,84 | 8.388.800 | | 2015-12-31 | 00:00:00 | 11,83 | 11,99 | 11,76 | 11,84 | 10.243.000 | | 2016-01-04 | 00:00:00 | 11,58 | 11,66 | 11,45 | 11,60 | 15.115.600 | | 2016-01-08 | 00:00:00 | 10,83 | 10,92 | 10,55 | 10,58 | 17.427.200 | | 2016-01-20 | 00:00:00 | 9,55 | 9,63 | 9,24 | 9,55 | 26.894.000 | | 2016-01-21 | 00:00:00 | 9,61 | 10,01 | 9,51 | 9,94 | 25.718.000 | | 2016-01-22 | 00:00:00 | 10,13 | 10,24 | 9,73 | 9,80 | 17.277.100 | | 2016-01-25 | 00:00:00 | 9,79 | 9,81 | 9,45 | 9,49 | 14.465.200 | | 2016-01-26 | 00:00:00 | 9,54 | 9,80 | 9,51 | 9,64 | 9.863.800 | | 2016-01-27 | 00:00:00 | 9,64 | 9,89 | 9,57 | 9,62 | 9.718.700 | | 2016-01-28 | 00:00:00 | 9,75 | 9,77 | 9,42 | 9,48 | 13.377.700 | | 2016-01-29 | 00:00:00 | 9,58 | 9,72 | 9,40 | 9,71 | 47.126.700 | | 2016-02-02 | 00:00:00 | 9,83 | 9,97 | 9,73 | 9,88 | 21.503.300 | | 2016-02-03 | 00:00:00 | 9,81 | 9,85 | 9,33 | 9,65 | 15.262.800 | | 2016-02-04 | 00:00:00 | 9,60 | 9,94 | 9,60 | 9,86 | 11.624.700 | | 2016-02-05 | 00:00:00 | 9,83 | 10,12 | 9,76 | 9,91 | 16.972.700 | | 2016-02-08 | 00:00:00 | 9,76 | 9,81 | 9,21 | 9,37 | 15.881.800 | | 2016-02-12 | 00:00:00 | 9,09 | 9,44 | 9,03 | 9,42 | 9.649.000 | | 2016-02-16 | 00:00:00 | 9,56 | 9,85 | 9,45 | 9,81 | 11.513.200 | | 2016-02-18 | 00:00:00 | 10,13 | 10,67 | 10,10 | 10,52 | 18.741.100 | | 2016-02-19 | 00:00:00 | 10,49 | 10,49 | 10,05 | 10,32 | 13.920.200 | | 2016-02-22 | 00:00:00 | 10,44 | 10,75 | 10,42 | 10,68 | 10.841.700 | | 2016-02-29 | 00:00:00 | 10,64 | 10,85 | 10,60 | 10,69 | 15.333.900 | | 2016-03-01 | 00:00:00 | 10,84 | 11,02 | 10,67 | 10,93 | 17.236.600 | | 2016-03-02 | 00:00:00 | 10,93 | 11,06 | 10,77 | 10,90 | 12.502.800 | | 2016-03-08 | 00:00:00 | 11,20 | 11,27 | 10,96 | 11,05 | 13.055.000 | | 2016-03-09 | 00:00:00 | 11,09 | 11,45 | 11,09 | 11,36 | 11.880.800 | | 2016-03-10 | 00:00:00 | 11,39 | 11,56 | 11,15 | 11,42 | 15.901.300 | | 2016-03-11 | 00:00:00 | 11,52 | 11,70 | 11,45 | 11,70 | 12.790.100 | | 2016-03-14 | 00:00:00 | 11,63 | 11,71 | 11,36 | 11,47 | 13.505.900 | | 2016-03-24 | 00:00:00 | 11,98 | 12,10 | 11,72 | 12,07 | 12.017.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
