(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-24 | 00:00:00 | 11,98 | 12,10 | 11,72 | 12,07 | 12.017.900 | | 2016-03-28 | 00:00:00 | 12,06 | 12,14 | 11,96 | 12,07 | 10.493.600 | | 2016-03-29 | 00:00:00 | 12,03 | 12,35 | 11,92 | 12,28 | 10.561.900 | | 2016-03-30 | 00:00:00 | 12,34 | 12,39 | 12,16 | 12,30 | 10.768.500 | | 2016-03-31 | 00:00:00 | 12,30 | 12,36 | 12,20 | 12,32 | 13.753.700 | | 2016-04-01 | 00:00:00 | 12,21 | 12,29 | 12,03 | 12,26 | 11.914.500 | | 2016-04-04 | 00:00:00 | 12,24 | 12,30 | 12,09 | 12,10 | 11.098.400 | | 2016-04-11 | 00:00:00 | 12,10 | 12,44 | 12,10 | 12,13 | 15.955.700 | | 2016-04-14 | 00:00:00 | 12,56 | 12,69 | 12,34 | 12,55 | 14.127.700 | | 2016-04-15 | 00:00:00 | 12,57 | 12,71 | 12,50 | 12,52 | 12.475.600 | | 2016-04-18 | 00:00:00 | 12,48 | 12,96 | 12,45 | 12,67 | 15.574.200 | | 2016-04-26 | 00:00:00 | 12,59 | 12,79 | 12,58 | 12,73 | 15.669.400 | | 2016-04-27 | 00:00:00 | 12,66 | 12,79 | 12,49 | 12,76 | 10.285.000 | | 2016-04-28 | 00:00:00 | 12,74 | 12,80 | 12,52 | 12,57 | 7.913.700 | | 2016-04-29 | 00:00:00 | 12,49 | 12,51 | 12,13 | 12,27 | 13.287.400 | | 2016-05-02 | 00:00:00 | 12,26 | 12,33 | 12,02 | 12,12 | 11.952.800 | | 2016-05-05 | 00:00:00 | 11,67 | 11,74 | 11,40 | 11,45 | 8.973.100 | | 2016-05-06 | 00:00:00 | 11,40 | 11,64 | 11,37 | 11,59 | 8.438.300 | | 2016-05-10 | 00:00:00 | 11,48 | 11,72 | 11,41 | 11,61 | 14.855.000 | | 2016-05-11 | 00:00:00 | 11,62 | 11,76 | 11,53 | 11,69 | 14.061.100 | | 2016-05-16 | 00:00:00 | 11,53 | 11,68 | 11,49 | 11,64 | 6.090.700 | | 2016-05-26 | 00:00:00 | 12,50 | 13,15 | 12,45 | 13,04 | 29.763.800 | | 2016-05-27 | 00:00:00 | 13,02 | 13,31 | 12,96 | 13,17 | 18.723.800 | | 2016-06-03 | 00:00:00 | 13,47 | 13,53 | 13,32 | 13,44 | 10.831.500 | | 2016-06-07 | 00:00:00 | 13,70 | 13,80 | 13,61 | 13,69 | 9.548.200 | | 2016-06-08 | 00:00:00 | 13,69 | 13,90 | 13,66 | 13,87 | 8.691.700 | | 2016-06-21 | 00:00:00 | 13,13 | 13,36 | 13,06 | 13,33 | 13.198.700 | | 2016-06-22 | 00:00:00 | 12,81 | 12,97 | 12,60 | 12,61 | 18.164.400 | | 2016-06-23 | 00:00:00 | 12,83 | 12,97 | 12,79 | 12,95 | 13.255.900 | | 2016-06-29 | 00:00:00 | 11,97 | 12,23 | 11,84 | 12,18 | 14.196.400 | | 2016-06-30 | 00:00:00 | 12,27 | 12,55 | 12,14 | 12,55 | 14.448.500 | | 2016-07-01 | 00:00:00 | 12,55 | 12,76 | 12,51 | 12,73 | 10.863.300 | | 2016-07-05 | 00:00:00 | 12,62 | 12,71 | 12,26 | 12,36 | 9.254.600 | | 2016-07-11 | 00:00:00 | 13,17 | 13,30 | 13,03 | 13,16 | 9.729.600 | | 2016-07-12 | 00:00:00 | 13,47 | 13,83 | 13,42 | 13,72 | 17.162.900 | | 2016-07-13 | 00:00:00 | 13,73 | 13,85 | 13,63 | 13,81 | 9.583.600 | | 2016-07-14 | 00:00:00 | 13,89 | 13,94 | 13,75 | 13,80 | 9.378.300 | | 2016-07-15 | 00:00:00 | 13,89 | 13,93 | 13,77 | 13,85 | 9.814.600 | | 2016-07-18 | 00:00:00 | 13,85 | 14,00 | 13,85 | 13,94 | 5.956.500 | | 2016-07-19 | 00:00:00 | 13,93 | 14,11 | 13,92 | 14,05 | 11.298.800 | | 2016-07-20 | 00:00:00 | 14,15 | 14,25 | 14,04 | 14,16 | 15.706.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
