(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 | | 2017-09-07 | 00:00:00 | 19,35 | 19,38 | 19,20 | 19,28 | 5.678.207 | | 2017-09-08 | 00:00:00 | 19,23 | 19,26 | 19,08 | 19,12 | 6.492.927 | | 2017-09-11 | 00:00:00 | 19,26 | 19,40 | 19,23 | 19,32 | 7.208.763 | | 2017-09-12 | 00:00:00 | 19,29 | 19,50 | 19,26 | 19,48 | 7.415.498 | | 2017-09-13 | 00:00:00 | 19,37 | 19,37 | 19,10 | 19,28 | 7.952.250 | | 2017-09-14 | 00:00:00 | 19,20 | 19,49 | 19,12 | 19,46 | 9.650.099 | | 2017-09-15 | 00:00:00 | 19,45 | 19,55 | 19,32 | 19,47 | 12.716.778 | | 2017-09-18 | 00:00:00 | 19,52 | 19,71 | 19,43 | 19,59 | 6.414.493 | | 2017-09-19 | 00:00:00 | 19,61 | 19,62 | 19,35 | 19,49 | 5.116.427 | | 2017-09-20 | 00:00:00 | 19,48 | 19,60 | 19,42 | 19,60 | 6.946.240 | | 2017-09-21 | 00:00:00 | 19,55 | 19,78 | 19,54 | 19,77 | 7.538.125 | | 2017-09-22 | 00:00:00 | 19,68 | 19,95 | 19,65 | 19,94 | 6.760.717 | | 2017-09-25 | 00:00:00 | 19,84 | 19,97 | 19,68 | 19,85 | 9.270.989 | | 2017-09-26 | 00:00:00 | 19,77 | 20,13 | 19,77 | 19,88 | 16.559.199 | | 2017-09-27 | 00:00:00 | 19,89 | 20,03 | 19,76 | 19,87 | 10.924.622 | | 2017-09-28 | 00:00:00 | 19,87 | 20,04 | 19,87 | 19,97 | 8.094.906 | | 2017-09-29 | 00:00:00 | 20,00 | 20,11 | 19,94 | 19,96 | 6.685.955 | | 2017-10-02 | 00:00:00 | 19,94 | 20,23 | 19,94 | 20,12 | 8.295.679 | | 2017-10-03 | 00:00:00 | 20,05 | 20,21 | 20,02 | 20,09 | 6.591.223 | | 2017-10-04 | 00:00:00 | 20,06 | 20,34 | 20,03 | 20,26 | 7.001.689 | | 2017-10-05 | 00:00:00 | 20,17 | 20,42 | 20,17 | 20,35 | 11.265.282 | | 2017-10-06 | 00:00:00 | 20,20 | 20,61 | 20,20 | 20,58 | 10.591.550 | | 2017-10-09 | 00:00:00 | 20,64 | 20,73 | 20,55 | 20,57 | 5.581.792 | | 2017-10-10 | 00:00:00 | 20,62 | 20,62 | 20,42 | 20,57 | 6.661.246 | | 2017-10-11 | 00:00:00 | 20,57 | 20,72 | 20,29 | 20,41 | 8.282.447 | | 2017-10-12 | 00:00:00 | 20,35 | 20,47 | 20,25 | 20,40 | 9.053.027 | | 2017-10-13 | 00:00:00 | 20,95 | 22,00 | 20,95 | 21,71 | 26.962.068 | | 2017-10-16 | 00:00:00 | 21,77 | 21,87 | 21,68 | 21,79 | 9.644.305 | | 2017-10-17 | 00:00:00 | 21,77 | 21,85 | 21,46 | 21,55 | 7.118.127 | | 2017-10-18 | 00:00:00 | 21,74 | 22,08 | 21,67 | 21,72 | 7.598.570 | | 2017-10-19 | 00:00:00 | 21,64 | 21,97 | 21,51 | 21,96 | 7.962.120 | | 2017-10-20 | 00:00:00 | 22,03 | 22,16 | 21,90 | 22,02 | 8.610.068 | | 2017-10-23 | 00:00:00 | 22,15 | 22,31 | 22,10 | 22,12 | 8.671.561 | | 2017-10-24 | 00:00:00 | 22,11 | 22,21 | 21,94 | 21,95 | 8.191.657 | | 2017-10-25 | 00:00:00 | 21,87 | 21,94 | 21,65 | 21,68 | 10.824.771 | | 2017-10-26 | 00:00:00 | 21,78 | 21,91 | 21,47 | 21,52 | 17.008.871 | | 2017-10-27 | 00:00:00 | 21,61 | 21,66 | 21,32 | 21,50 | 20.420.283 | | 2017-10-30 | 00:00:00 | 21,47 | 21,53 | 21,32 | 21,39 | 7.459.192 | | 2017-10-31 | 00:00:00 | 21,43 | 21,71 | 21,43 | 21,55 | 9.651.959 | | 2017-11-01 | 00:00:00 | 21,60 | 21,64 | 21,39 | 21,47 | 8.812.142 | | 2017-11-02 | 00:00:00 | 21,38 | 21,56 | 21,07 | 21,44 | 14.753.053 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
