(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 | | 2017-05-15 | 00:00:00 | 19,35 | 19,42 | 19,31 | 19,36 | 7.145.683 | | 2017-05-16 | 00:00:00 | 19,42 | 19,49 | 19,23 | 19,47 | 7.346.158 | | 2017-05-17 | 00:00:00 | 19,32 | 19,42 | 18,94 | 18,96 | 11.066.699 | | 2017-05-18 | 00:00:00 | 18,87 | 18,89 | 18,65 | 18,78 | 14.275.236 | | 2017-05-19 | 00:00:00 | 18,86 | 19,08 | 18,81 | 19,00 | 8.025.057 | | 2017-05-22 | 00:00:00 | 19,08 | 19,15 | 18,86 | 19,11 | 9.485.936 | | 2017-05-23 | 00:00:00 | 19,14 | 19,14 | 18,81 | 18,96 | 7.782.168 | | 2017-05-24 | 00:00:00 | 19,02 | 19,19 | 18,91 | 19,01 | 12.740.086 | | 2017-05-25 | 00:00:00 | 19,57 | 19,58 | 18,26 | 18,37 | 212.965 | | 2017-05-26 | 00:00:00 | 18,27 | 18,54 | 18,21 | 18,47 | 14.180.994 | | 2017-05-30 | 00:00:00 | 18,43 | 19,03 | 18,42 | 18,94 | 16.410.024 | | 2017-05-31 | 00:00:00 | 18,95 | 18,98 | 18,72 | 18,76 | 11.858.889 | | 2017-06-01 | 00:00:00 | 18,74 | 18,95 | 18,59 | 18,95 | 8.326.335 | | 2017-06-02 | 00:00:00 | 18,97 | 19,16 | 18,93 | 18,98 | 9.256.937 | | 2017-06-05 | 00:00:00 | 18,94 | 18,96 | 18,73 | 18,80 | 8.268.063 | | 2017-06-06 | 00:00:00 | 18,79 | 18,80 | 18,24 | 18,26 | 17.538.081 | | 2017-06-07 | 00:00:00 | 18,35 | 18,42 | 18,15 | 18,24 | 12.448.684 | | 2017-06-08 | 00:00:00 | 18,27 | 18,31 | 18,10 | 18,28 | 12.067.921 | | 2017-06-09 | 00:00:00 | 18,29 | 18,33 | 17,60 | 17,80 | 16.221.478 | | 2017-06-12 | 00:00:00 | 17,61 | 17,86 | 17,43 | 17,76 | 12.527.226 | | 2017-06-13 | 00:00:00 | 17,82 | 17,94 | 17,68 | 17,74 | 9.016.075 | | 2017-06-14 | 00:00:00 | 17,67 | 17,75 | 17,28 | 17,40 | 8.739.677 | | 2017-06-15 | 00:00:00 | 17,28 | 17,39 | 17,16 | 17,27 | 8.674.897 | | 2017-06-16 | 00:00:00 | 17,24 | 17,45 | 17,14 | 17,35 | 14.622.189 | | 2017-06-19 | 00:00:00 | 17,42 | 17,75 | 17,39 | 17,69 | 10.269.002 | | 2017-06-20 | 00:00:00 | 17,68 | 17,96 | 17,64 | 17,83 | 16.271.452 | | 2017-06-21 | 00:00:00 | 17,83 | 17,84 | 17,54 | 17,71 | 14.696.435 | | 2017-06-22 | 00:00:00 | 17,69 | 17,79 | 17,59 | 17,71 | 11.061.355 | | 2017-06-23 | 00:00:00 | 17,71 | 17,87 | 17,56 | 17,80 | 13.836.551 | | 2017-06-26 | 00:00:00 | 17,89 | 18,25 | 17,89 | 18,16 | 14.173.486 | | 2017-06-27 | 00:00:00 | 18,10 | 18,18 | 17,77 | 17,77 | 8.147.390 | | 2017-06-28 | 00:00:00 | 17,88 | 18,11 | 17,79 | 18,03 | 6.153.949 | | 2017-06-29 | 00:00:00 | 17,92 | 17,99 | 17,43 | 17,57 | 8.380.743 | | 2017-06-30 | 00:00:00 | 17,66 | 17,71 | 17,45 | 17,48 | 8.865.754 | | 2017-07-03 | 00:00:00 | 17,59 | 17,75 | 17,54 | 17,56 | 4.312.603 | | 2017-07-05 | 00:00:00 | 17,57 | 17,72 | 17,46 | 17,65 | 13.987.378 | | 2017-07-06 | 00:00:00 | 17,58 | 17,62 | 17,10 | 17,19 | 11.774.259 | | 2017-07-07 | 00:00:00 | 17,25 | 17,38 | 17,17 | 17,35 | 8.027.523 | | 2017-07-10 | 00:00:00 | 17,53 | 17,89 | 17,45 | 17,87 | 9.795.289 | | 2017-07-11 | 00:00:00 | 17,83 | 18,12 | 17,78 | 17,94 | 11.283.961 | | 2017-07-12 | 00:00:00 | 18,08 | 18,23 | 17,88 | 18,04 | 10.130.795 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
