(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 | | 2017-11-02 | 00:00:00 | 21,38 | 21,56 | 21,07 | 21,44 | 14.753.053 | | 2017-11-03 | 00:00:00 | 21,50 | 21,55 | 21,33 | 21,47 | 7.709.603 | | 2017-11-06 | 00:00:00 | 21,47 | 21,53 | 21,38 | 21,44 | 13.308.987 | | 2017-11-07 | 00:00:00 | 21,47 | 21,47 | 21,32 | 21,38 | 6.180.792 | | 2017-12-14 | 00:00:00 | 20,86 | 20,90 | 20,73 | 20,74 | 8.159.694 | | 2017-12-15 | 00:00:00 | 20,76 | 21,00 | 20,66 | 20,92 | 16.064.516 | | 2017-12-18 | 00:00:00 | 21,06 | 21,34 | 20,99 | 21,29 | 11.953.851 | | 2017-12-19 | 00:00:00 | 21,33 | 21,62 | 21,24 | 21,42 | 9.765.164 | | 2017-12-20 | 00:00:00 | 21,47 | 21,60 | 21,29 | 21,46 | 7.344.348 | | 2017-12-21 | 00:00:00 | 21,51 | 21,58 | 21,23 | 21,25 | 8.638.975 | | 2017-12-22 | 00:00:00 | 21,28 | 21,34 | 21,15 | 21,26 | 3.996.196 | | 2017-12-26 | 00:00:00 | 21,13 | 21,31 | 21,13 | 21,23 | 3.009.081 | | 2017-12-27 | 00:00:00 | 21,15 | 21,29 | 21,10 | 21,27 | 7.555.277 | | 2017-12-28 | 00:00:00 | 21,22 | 21,30 | 21,07 | 21,15 | 5.213.212 | | 2017-12-29 | 00:00:00 | 21,17 | 21,28 | 21,01 | 21,01 | 5.185.007 | | 2018-01-02 | 00:00:00 | 21,18 | 21,33 | 21,00 | 21,32 | 6.456.044 | | 2018-01-03 | 00:00:00 | 21,31 | 21,50 | 21,24 | 21,37 | 5.956.348 | | 2018-01-04 | 00:00:00 | 21,40 | 21,64 | 21,33 | 21,53 | 7.568.739 | | 2018-01-05 | 00:00:00 | 21,61 | 21,77 | 21,29 | 21,75 | 6.396.269 | | 2018-01-08 | 00:00:00 | 21,78 | 21,88 | 21,59 | 21,84 | 5.655.294 | | 2018-01-09 | 00:00:00 | 21,79 | 21,95 | 21,72 | 21,81 | 7.591.512 | | 2018-01-10 | 00:00:00 | 21,68 | 22,14 | 21,68 | 22,05 | 8.441.788 | | 2018-01-11 | 00:00:00 | 22,08 | 22,42 | 22,06 | 22,41 | 8.355.791 | | 2018-01-12 | 00:00:00 | 22,48 | 22,97 | 22,45 | 22,92 | 8.820.949 | | 2018-01-16 | 00:00:00 | 23,05 | 23,11 | 22,75 | 22,88 | 9.309.612 | | 2018-01-17 | 00:00:00 | 22,70 | 23,49 | 22,66 | 23,46 | 11.149.850 | | 2018-01-18 | 00:00:00 | 23,43 | 23,57 | 23,25 | 23,29 | 12.066.923 | | 2018-01-19 | 00:00:00 | 23,43 | 23,79 | 23,42 | 23,70 | 11.456.696 | | 2018-01-22 | 00:00:00 | 23,68 | 23,96 | 23,53 | 23,85 | 9.103.550 | | 2018-01-23 | 00:00:00 | 23,43 | 23,86 | 23,36 | 23,81 | 7.441.794 | | 2018-01-24 | 00:00:00 | 23,89 | 24,00 | 23,54 | 23,66 | 6.622.429 | | 2018-01-25 | 00:00:00 | 23,77 | 23,84 | 23,30 | 23,32 | 7.048.523 | | 2018-01-26 | 00:00:00 | 23,54 | 23,92 | 23,54 | 23,91 | 7.931.494 | | 2018-01-29 | 00:00:00 | 24,10 | 24,10 | 23,71 | 23,81 | 6.681.864 | | 2018-01-30 | 00:00:00 | 23,64 | 23,76 | 23,29 | 23,44 | 7.872.857 | | 2018-01-31 | 00:00:00 | 23,56 | 23,74 | 23,29 | 23,32 | 13.627.152 | | 2018-02-01 | 00:00:00 | 23,22 | 23,48 | 23,14 | 23,30 | 7.311.987 | | 2018-02-02 | 00:00:00 | 23,08 | 23,19 | 22,47 | 22,48 | 8.914.468 | | 2018-02-05 | 00:00:00 | 22,32 | 22,56 | 21,28 | 21,29 | 13.099.879 | | 2018-02-06 | 00:00:00 | 20,65 | 21,49 | 20,01 | 21,43 | 20.306.168 | | 2018-02-07 | 00:00:00 | 21,36 | 21,53 | 21,05 | 21,21 | 11.803.698 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
