(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 | | 2016-12-22 | 00:00:00 | 15,22 | 15,27 | 14,94 | 15,14 | 7.591.700 | | 2016-12-27 | 00:00:00 | 15,14 | 15,24 | 15,13 | 15,21 | 4.408.500 | | 2016-12-30 | 00:00:00 | 15,00 | 15,10 | 14,77 | 14,84 | 9.152.900 | | 2017-01-12 | 00:00:00 | 14,89 | 14,96 | 14,56 | 14,79 | 11.507.700 | | 2017-01-13 | 00:00:00 | 14,79 | 14,94 | 14,69 | 14,77 | 9.334.000 | | 2017-01-17 | 00:00:00 | 14,68 | 14,89 | 14,56 | 14,58 | 11.973.500 | | 2017-01-23 | 00:00:00 | 14,71 | 14,73 | 14,41 | 14,67 | 14.742.600 | | 2017-01-30 | 00:00:00 | 14,83 | 14,85 | 14,62 | 14,84 | 11.216.500 | | 2017-02-02 | 00:00:00 | 14,89 | 15,22 | 14,87 | 15,21 | 15.588.000 | | 2017-02-03 | 00:00:00 | 15,22 | 15,32 | 15,12 | 15,27 | 11.657.200 | | 2017-02-07 | 00:00:00 | 15,26 | 15,44 | 15,16 | 15,43 | 12.312.300 | | 2017-02-08 | 00:00:00 | 15,41 | 15,64 | 15,39 | 15,51 | 13.203.200 | | 2017-02-09 | 00:00:00 | 15,51 | 15,77 | 15,45 | 15,64 | 7.376.400 | | 2017-02-10 | 00:00:00 | 15,65 | 15,74 | 15,55 | 15,72 | 7.751.700 | | 2017-02-13 | 00:00:00 | 15,75 | 16,11 | 15,70 | 16,04 | 16.142.000 | | 2017-02-22 | 00:00:00 | 16,09 | 16,24 | 16,09 | 16,20 | 16.590.800 | | 2017-02-23 | 00:00:00 | 16,51 | 17,80 | 16,48 | 17,60 | 36.683.100 | | 2017-02-24 | 00:00:00 | 17,34 | 17,68 | 17,31 | 17,65 | 19.789.500 | | 2017-02-27 | 00:00:00 | 17,65 | 17,81 | 17,48 | 17,65 | 12.256.500 | | 2017-03-13 | 00:00:00 | 17,41 | 17,49 | 17,35 | 17,49 | 6.501.100 | | 2017-03-16 | 00:00:00 | 17,60 | 17,71 | 17,48 | 17,65 | 8.983.700 | | 2017-03-17 | 00:00:00 | 17,65 | 17,70 | 17,56 | 17,56 | 14.247.400 | | 2017-03-20 | 00:00:00 | 17,57 | 17,68 | 17,52 | 17,56 | 6.598.900 | | 2017-03-23 | 00:00:00 | 17,23 | 17,38 | 17,14 | 17,21 | 9.156.900 | | 2017-03-24 | 00:00:00 | 17,28 | 17,40 | 17,13 | 17,23 | 6.583.700 | | 2017-04-03 | 00:00:00 | 17,93 | 17,95 | 17,43 | 17,59 | 10.538.200 | | 2017-04-06 | 00:00:00 | 17,69 | 17,72 | 17,43 | 17,56 | 8.367.800 | | 2017-04-07 | 00:00:00 | 17,54 | 17,63 | 17,28 | 17,37 | 13.456.900 | | 2017-04-10 | 00:00:00 | 17,40 | 17,54 | 17,29 | 17,36 | 6.559.300 | | 2017-04-21 | 00:00:00 | 18,51 | 18,52 | 18,27 | 18,29 | 9.945.300 | | 2017-04-24 | 00:00:00 | 18,52 | 18,60 | 18,36 | 18,54 | 7.853.300 | | 2017-04-25 | 00:00:00 | 18,57 | 18,71 | 18,49 | 18,61 | 10.390.100 | | 2017-04-26 | 00:00:00 | 18,50 | 18,74 | 18,42 | 18,63 | 7.910.900 | | 2017-04-27 | 00:00:00 | 18,70 | 18,83 | 18,64 | 18,77 | 9.165.800 | | 2017-04-28 | 00:00:00 | 18,74 | 18,83 | 18,52 | 18,82 | 7.946.700 | | 2017-05-03 | 00:00:00 | 18,84 | 18,91 | 18,74 | 18,81 | 6.996.200 | | 2017-05-09 | 00:00:00 | 19,34 | 19,34 | 19,17 | 19,24 | 6.668.300 | | 2017-05-10 | 00:00:00 | 19,25 | 19,37 | 19,16 | 19,36 | 7.251.000 | | 2017-05-11 | 00:00:00 | 19,31 | 19,35 | 19,17 | 19,26 | 8.208.200 | | 2017-05-12 | 00:00:00 | 19,25 | 19,42 | 19,13 | 19,30 | 6.358.200 | | 2017-05-15 | 00:00:00 | 19,35 | 19,42 | 19,31 | 19,36 | 7.145.683 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
