(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 | | 2016-07-20 | 00:00:00 | 14,15 | 14,25 | 14,04 | 14,16 | 15.706.300 | | 2016-07-21 | 00:00:00 | 14,13 | 14,18 | 13,93 | 14,00 | 18.617.700 | | 2016-07-22 | 00:00:00 | 14,01 | 14,14 | 13,91 | 14,11 | 10.286.300 | | 2016-08-01 | 00:00:00 | 14,06 | 14,24 | 14,02 | 14,18 | 13.846.300 | | 2016-08-02 | 00:00:00 | 13,92 | 14,18 | 13,85 | 14,06 | 10.680.600 | | 2016-08-03 | 00:00:00 | 14,05 | 14,35 | 14,04 | 14,31 | 9.702.700 | | 2016-08-08 | 00:00:00 | 14,30 | 14,34 | 14,20 | 14,26 | 11.581.100 | | 2016-08-09 | 00:00:00 | 14,29 | 14,34 | 14,24 | 14,25 | 12.412.400 | | 2016-08-10 | 00:00:00 | 14,28 | 14,30 | 14,14 | 14,19 | 11.851.700 | | 2016-08-18 | 00:00:00 | 14,52 | 14,60 | 14,46 | 14,51 | 9.054.600 | | 2016-08-19 | 00:00:00 | 14,46 | 14,51 | 14,39 | 14,42 | 9.438.600 | | 2016-08-23 | 00:00:00 | 14,43 | 14,65 | 14,43 | 14,57 | 14.074.900 | | 2016-08-24 | 00:00:00 | 14,67 | 14,73 | 14,39 | 14,40 | 18.706.500 | | 2016-08-25 | 00:00:00 | 13,64 | 14,48 | 13,55 | 14,37 | 36.143.400 | | 2016-08-26 | 00:00:00 | 14,37 | 14,69 | 14,37 | 14,39 | 15.555.500 | | 2016-09-01 | 00:00:00 | 14,39 | 14,50 | 14,28 | 14,50 | 10.854.000 | | 2016-09-02 | 00:00:00 | 14,61 | 14,70 | 14,45 | 14,49 | 8.245.600 | | 2016-09-06 | 00:00:00 | 14,54 | 14,67 | 14,53 | 14,63 | 7.386.300 | | 2016-09-07 | 00:00:00 | 14,63 | 14,75 | 14,51 | 14,69 | 6.804.800 | | 2016-09-09 | 00:00:00 | 14,52 | 14,53 | 14,07 | 14,07 | 16.495.800 | | 2016-09-13 | 00:00:00 | 14,35 | 14,44 | 14,06 | 14,18 | 15.057.500 | | 2016-09-14 | 00:00:00 | 14,18 | 14,35 | 14,09 | 14,27 | 8.548.800 | | 2016-09-19 | 00:00:00 | 14,58 | 14,74 | 14,54 | 14,56 | 7.976.100 | | 2016-10-17 | 00:00:00 | 14,50 | 14,56 | 14,01 | 14,03 | 21.850.700 | | 2016-10-24 | 00:00:00 | 13,86 | 13,97 | 13,83 | 13,97 | 9.751.300 | | 2016-11-01 | 00:00:00 | 14,51 | 14,56 | 14,12 | 14,35 | 25.361.500 | | 2016-11-02 | 00:00:00 | 14,28 | 14,83 | 14,28 | 14,65 | 21.724.900 | | 2016-11-15 | 00:00:00 | 15,96 | 16,07 | 15,82 | 15,87 | 14.279.400 | | 2016-11-16 | 00:00:00 | 15,86 | 15,90 | 15,72 | 15,80 | 10.129.800 | | 2016-11-17 | 00:00:00 | 15,86 | 15,96 | 15,82 | 15,89 | 9.616.100 | | 2016-11-18 | 00:00:00 | 15,88 | 15,96 | 15,81 | 15,87 | 7.866.900 | | 2016-11-25 | 00:00:00 | 14,84 | 15,24 | 14,83 | 15,18 | 8.871.400 | | 2016-12-01 | 00:00:00 | 15,41 | 15,48 | 15,02 | 15,06 | 12.796.100 | | 2016-12-02 | 00:00:00 | 15,03 | 15,30 | 15,02 | 15,12 | 8.376.100 | | 2016-12-07 | 00:00:00 | 15,62 | 16,17 | 15,60 | 16,15 | 11.596.500 | | 2016-12-08 | 00:00:00 | 16,14 | 16,25 | 16,10 | 16,16 | 9.579.500 | | 2016-12-12 | 00:00:00 | 15,41 | 15,84 | 15,41 | 15,83 | 12.699.800 | | 2016-12-19 | 00:00:00 | 15,03 | 15,16 | 14,91 | 15,12 | 10.327.200 | | 2016-12-20 | 00:00:00 | 15,16 | 15,22 | 15,00 | 15,08 | 12.148.600 | | 2016-12-21 | 00:00:00 | 15,09 | 15,36 | 15,09 | 15,14 | 8.133.100 | | 2016-12-22 | 00:00:00 | 15,22 | 15,27 | 14,94 | 15,14 | 7.591.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
