(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 | | 2017-07-12 | 00:00:00 | 18,08 | 18,23 | 17,88 | 18,04 | 10.130.795 | | 2017-07-13 | 00:00:00 | 18,02 | 18,16 | 17,95 | 18,08 | 9.199.929 | | 2017-07-14 | 00:00:00 | 18,09 | 18,49 | 18,09 | 18,42 | 8.083.815 | | 2017-07-17 | 00:00:00 | 18,42 | 18,50 | 18,25 | 18,47 | 9.070.587 | | 2017-07-18 | 00:00:00 | 18,45 | 18,51 | 18,27 | 18,39 | 5.233.887 | | 2017-07-19 | 00:00:00 | 18,42 | 18,70 | 18,36 | 18,70 | 10.790.569 | | 2017-07-20 | 00:00:00 | 18,94 | 19,06 | 18,75 | 18,94 | 10.999.050 | | 2017-07-21 | 00:00:00 | 18,94 | 19,24 | 18,85 | 19,15 | 9.195.945 | | 2017-07-24 | 00:00:00 | 19,12 | 19,39 | 19,10 | 19,24 | 8.076.313 | | 2017-07-25 | 00:00:00 | 19,27 | 19,58 | 19,11 | 19,41 | 9.203.100 | | 2017-07-26 | 00:00:00 | 19,44 | 19,47 | 19,18 | 19,26 | 7.831.599 | | 2017-07-27 | 00:00:00 | 19,33 | 19,45 | 18,82 | 19,21 | 9.558.384 | | 2017-07-28 | 00:00:00 | 19,09 | 19,21 | 18,82 | 19,17 | 5.850.171 | | 2017-07-31 | 00:00:00 | 19,20 | 19,32 | 19,05 | 19,10 | 12.753.971 | | 2017-08-01 | 00:00:00 | 19,14 | 19,18 | 18,96 | 19,14 | 6.477.649 | | 2017-08-02 | 00:00:00 | 19,19 | 19,21 | 18,87 | 19,10 | 10.779.771 | | 2017-08-03 | 00:00:00 | 19,10 | 19,36 | 19,00 | 19,36 | 14.622.728 | | 2017-08-04 | 00:00:00 | 19,33 | 19,58 | 19,27 | 19,37 | 9.122.513 | | 2017-08-07 | 00:00:00 | 19,37 | 19,40 | 19,25 | 19,32 | 9.191.707 | | 2017-08-08 | 00:00:00 | 19,30 | 19,48 | 19,20 | 19,32 | 11.555.025 | | 2017-08-09 | 00:00:00 | 19,22 | 19,34 | 19,09 | 19,32 | 7.801.433 | | 2017-08-10 | 00:00:00 | 19,22 | 19,27 | 18,88 | 18,90 | 13.237.082 | | 2017-08-11 | 00:00:00 | 18,94 | 19,10 | 18,85 | 18,90 | 6.609.939 | | 2017-08-14 | 00:00:00 | 19,07 | 19,20 | 19,02 | 19,10 | 7.603.115 | | 2017-08-15 | 00:00:00 | 19,01 | 19,12 | 18,86 | 19,04 | 9.164.759 | | 2017-08-16 | 00:00:00 | 18,98 | 19,07 | 18,87 | 18,97 | 9.537.718 | | 2017-08-17 | 00:00:00 | 18,88 | 19,08 | 18,63 | 18,64 | 9.133.468 | | 2017-08-18 | 00:00:00 | 18,60 | 18,65 | 18,36 | 18,51 | 11.390.991 | | 2017-08-21 | 00:00:00 | 18,48 | 18,66 | 18,41 | 18,57 | 6.913.548 | | 2017-08-22 | 00:00:00 | 18,63 | 19,10 | 18,59 | 19,02 | 8.419.179 | | 2017-08-23 | 00:00:00 | 19,04 | 19,05 | 18,80 | 18,86 | 9.183.992 | | 2017-08-24 | 00:00:00 | 18,83 | 19,78 | 18,83 | 19,41 | 27.331.073 | | 2017-08-25 | 00:00:00 | 19,54 | 19,64 | 19,31 | 19,31 | 13.460.553 | | 2017-08-28 | 00:00:00 | 19,35 | 19,50 | 19,08 | 19,18 | 13.014.730 | | 2017-08-29 | 00:00:00 | 19,04 | 19,25 | 18,96 | 19,21 | 9.199.609 | | 2017-08-30 | 00:00:00 | 19,20 | 19,25 | 19,06 | 19,17 | 7.959.534 | | 2017-08-31 | 00:00:00 | 19,26 | 19,30 | 19,01 | 19,08 | 10.279.638 | | 2017-09-01 | 00:00:00 | 19,08 | 19,49 | 19,07 | 19,36 | 7.550.930 | | 2017-09-05 | 00:00:00 | 19,28 | 19,34 | 19,10 | 19,24 | 12.082.841 | | 2017-09-06 | 00:00:00 | 19,34 | 19,48 | 19,27 | 19,37 | 11.613.150 | | 2017-09-07 | 00:00:00 | 19,35 | 19,38 | 19,20 | 19,28 | 5.678.207 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
