(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 | | 2018-02-07 | 00:00:00 | 21,36 | 21,53 | 21,05 | 21,21 | 11.803.698 | | 2018-02-08 | 00:00:00 | 21,27 | 21,34 | 19,91 | 19,92 | 16.480.244 | | 2018-02-09 | 00:00:00 | 20,21 | 20,31 | 19,31 | 20,11 | 13.164.030 | | 2018-02-12 | 00:00:00 | 20,29 | 20,63 | 20,14 | 20,41 | 12.410.160 | | 2018-02-13 | 00:00:00 | 20,30 | 20,66 | 20,30 | 20,58 | 11.600.472 | | 2018-02-14 | 00:00:00 | 20,44 | 21,35 | 20,35 | 21,29 | 12.084.718 | | 2018-02-15 | 00:00:00 | 21,48 | 21,53 | 20,95 | 21,45 | 7.901.374 | | 2018-02-16 | 00:00:00 | 21,40 | 21,71 | 21,33 | 21,40 | 6.063.183 | | 2018-02-20 | 00:00:00 | 21,27 | 21,59 | 21,23 | 21,39 | 8.000.645 | | 2018-02-21 | 00:00:00 | 21,45 | 21,74 | 21,17 | 21,17 | 7.443.505 | | 2018-02-22 | 00:00:00 | 21,26 | 21,64 | 21,25 | 21,39 | 10.396.070 | | 2018-02-23 | 00:00:00 | 22,75 | 23,22 | 22,00 | 22,13 | 21.855.893 | | 2018-02-26 | 00:00:00 | 22,55 | 23,55 | 22,55 | 23,46 | 21.337.455 | | 2018-02-27 | 00:00:00 | 23,37 | 23,83 | 23,26 | 23,52 | 15.253.996 | | 2018-02-28 | 00:00:00 | 23,67 | 23,90 | 23,39 | 23,39 | 13.264.933 | | 2018-03-01 | 00:00:00 | 23,47 | 23,79 | 23,02 | 23,35 | 12.042.409 | | 2018-03-02 | 00:00:00 | 23,23 | 23,63 | 23,08 | 23,57 | 10.112.562 | | 2018-03-05 | 00:00:00 | 23,46 | 23,88 | 23,34 | 23,69 | 10.034.124 | | 2018-03-06 | 00:00:00 | 23,80 | 24,15 | 23,72 | 23,95 | 9.878.149 | | 2018-03-07 | 00:00:00 | 23,75 | 24,14 | 23,70 | 24,04 | 8.420.580 | | 2018-03-08 | 00:00:00 | 24,15 | 24,24 | 23,75 | 23,95 | 6.876.519 | | 2018-03-09 | 00:00:00 | 24,06 | 24,75 | 24,00 | 24,65 | 12.892.356 | | 2018-03-12 | 00:00:00 | 24,69 | 24,69 | 23,82 | 23,83 | 19.616.660 | | 2018-03-13 | 00:00:00 | 23,79 | 24,01 | 23,55 | 23,62 | 16.915.720 | | 2018-03-14 | 00:00:00 | 23,79 | 23,81 | 23,28 | 23,48 | 9.301.344 | | 2018-03-15 | 00:00:00 | 23,55 | 23,64 | 23,37 | 23,48 | 10.308.007 | | 2018-03-16 | 00:00:00 | 23,57 | 23,82 | 23,49 | 23,51 | 19.824.220 | | 2018-03-19 | 00:00:00 | 23,45 | 23,48 | 23,01 | 23,20 | 7.385.050 | | 2018-03-20 | 00:00:00 | 23,25 | 23,56 | 23,22 | 23,28 | 8.313.505 | | 2018-03-21 | 00:00:00 | 23,26 | 23,57 | 23,18 | 23,28 | 6.214.754 | | 2018-03-22 | 00:00:00 | 23,04 | 23,10 | 22,43 | 22,47 | 13.112.294 | | 2018-03-23 | 00:00:00 | 22,51 | 22,70 | 21,83 | 21,85 | 16.512.235 | | 2018-03-26 | 00:00:00 | 22,25 | 22,44 | 21,92 | 22,20 | 9.397.222 | | 2018-03-27 | 00:00:00 | 22,23 | 22,34 | 21,68 | 21,77 | 14.796.678 | | 2018-03-28 | 00:00:00 | 21,77 | 21,87 | 21,43 | 21,69 | 13.347.810 | | 2018-03-29 | 00:00:00 | 21,82 | 22,08 | 21,77 | 21,92 | 8.428.236 | | 2018-04-02 | 00:00:00 | 21,84 | 21,88 | 20,92 | 21,14 | 10.078.997 | | 2018-04-03 | 00:00:00 | 21,34 | 21,56 | 21,01 | 21,32 | 8.117.006 | | 2018-04-04 | 00:00:00 | 20,87 | 21,61 | 20,81 | 21,54 | 8.208.383 | | 2018-04-05 | 00:00:00 | 21,64 | 21,83 | 21,50 | 21,55 | 7.189.191 | | 2018-04-06 | 00:00:00 | 21,28 | 21,62 | 20,60 | 20,78 | 10.557.627 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
