(Login BolsaPT & Canal Forex) |
|
 Hewlett-Packard C - [Ticker: HPQ] |     | | Última Trade | 46,190 | Range 52 Semanas | [41,940 - 54,750] | | Hora da Última Trade | 2010-07-30 - 20:45 | Price-Target 1 Ano | 59,630 | | Variação | -0,220 (-0.47%) | Capitalização Bolsista | 108 | | Bid / Ask | N/A | EPS | 3,53 | | Abertura | 45,980 | PER | 13,36% | | Máximo | 46,620 | Pagamento Dividendo | 2010-07-30 | | Mínimo | 45,710 | Data Ex-Dividendo | 2010-07-30 | | Fecho Anterior | 46,410 | Yield | 0,68 | | Volume | 9.339.303 | Volume Médio (3m) | 18.347.400 | | 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 2010-07-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 113,75 | 118,81 | 113,25 | 117,44 | 8.342.800 | | 2000-01-04 | 00:00:00 | 115,50 | 115,50 | 107,81 | 108,56 | 7.380.400 | | 2000-01-05 | 00:00:00 | 108,56 | 110,50 | 104,25 | 107,87 | 10.175.000 | | 2000-01-06 | 00:00:00 | 107,81 | 107,81 | 101,00 | 101,00 | 7.250.000 | | 2000-01-07 | 00:00:00 | 101,06 | 106,00 | 101,06 | 103,87 | 7.404.000 | | 2000-01-10 | 00:00:00 | 107,31 | 111,75 | 107,31 | 111,06 | 6.927.600 | | 2000-01-11 | 00:00:00 | 111,06 | 111,75 | 107,62 | 108,56 | 4.748.200 | | 2000-01-12 | 00:00:00 | 108,56 | 113,12 | 106,19 | 112,37 | 6.624.400 | | 2000-01-13 | 00:00:00 | 112,37 | 113,25 | 109,75 | 112,75 | 5.316.200 | | 2000-01-14 | 00:00:00 | 112,75 | 114,94 | 111,00 | 112,50 | 5.723.400 | | 2000-01-18 | 00:00:00 | 112,50 | 116,50 | 110,94 | 113,56 | 6.455.000 | | 2000-01-19 | 00:00:00 | 113,56 | 116,37 | 111,37 | 116,00 | 6.960.400 | | 2000-01-20 | 00:00:00 | 116,00 | 117,87 | 112,87 | 116,12 | 6.150.400 | | 2000-01-21 | 00:00:00 | 116,12 | 116,50 | 112,94 | 113,12 | 5.869.600 | | 2000-01-24 | 00:00:00 | 113,12 | 114,69 | 111,69 | 113,00 | 5.703.800 | | 2000-01-25 | 00:00:00 | 113,00 | 113,25 | 107,87 | 112,62 | 7.264.000 | | 2000-01-26 | 00:00:00 | 111,25 | 111,25 | 107,00 | 108,75 | 7.411.000 | | 2000-01-27 | 00:00:00 | 108,75 | 113,94 | 107,00 | 108,50 | 9.049.400 | | 2000-01-28 | 00:00:00 | 108,50 | 111,87 | 107,25 | 108,75 | 5.905.000 | | 2000-01-31 | 00:00:00 | 108,75 | 109,81 | 103,87 | 108,25 | 5.561.000 | | 2000-02-01 | 00:00:00 | 108,25 | 109,37 | 104,00 | 105,81 | 6.560.400 | | 2000-02-02 | 00:00:00 | 106,44 | 112,69 | 106,44 | 110,56 | 6.843.400 | | 2000-02-03 | 00:00:00 | 111,00 | 116,50 | 111,00 | 113,50 | 7.941.000 | | 2000-02-04 | 00:00:00 | 114,37 | 119,62 | 114,37 | 118,00 | 9.223.200 | | 2000-02-07 | 00:00:00 | 118,00 | 129,00 | 117,19 | 128,50 | 12.584.400 | | 2000-02-08 | 00:00:00 | 127,50 | 127,50 | 122,50 | 124,19 | 9.443.800 | | 2000-02-09 | 00:00:00 | 124,19 | 127,00 | 122,31 | 124,00 | 8.270.600 | | 2000-02-10 | 00:00:00 | 124,00 | 126,50 | 123,12 | 126,00 | 5.062.600 | | 2000-02-11 | 00:00:00 | 126,00 | 126,00 | 119,87 | 121,37 | 5.583.400 | | 2000-02-14 | 00:00:00 | 121,37 | 124,25 | 120,50 | 123,00 | 6.565.600 | | 2000-02-15 | 00:00:00 | 123,00 | 126,31 | 121,94 | 124,75 | 8.268.400 | | 2000-02-16 | 00:00:00 | 125,56 | 132,00 | 125,56 | 131,00 | 10.120.600 | | 2000-02-17 | 00:00:00 | 128,50 | 128,50 | 123,62 | 128,00 | 10.563.200 | | 2000-02-18 | 00:00:00 | 128,00 | 130,38 | 127,56 | 129,00 | 11.211.200 | | 2000-02-22 | 00:00:00 | 129,00 | 129,25 | 125,06 | 128,00 | 7.652.200 | | 2000-02-23 | 00:00:00 | 128,00 | 131,00 | 125,37 | 130,75 | 6.938.400 | | 2000-02-24 | 00:00:00 | 130,44 | 130,44 | 127,00 | 129,50 | 7.542.800 | | 2000-02-25 | 00:00:00 | 129,50 | 129,50 | 124,56 | 124,62 | 7.652.600 | | 2000-02-28 | 00:00:00 | 124,62 | 129,25 | 122,44 | 128,88 | 9.930.400 | | 2000-02-29 | 00:00:00 | 128,88 | 138,25 | 127,69 | 134,50 | 10.791.800 | | 2000-03-01 | 00:00:00 | 134,50 | 137,75 | 132,19 | 133,63 | 7.628.400 | | 2000-03-02 | 00:00:00 | 133,63 | 135,00 | 132,25 | 134,00 | 4.918.400 | | 2000-03-03 | 00:00:00 | 134,06 | 139,88 | 134,06 | 138,63 | 8.886.200 | | 2000-03-06 | 00:00:00 | 138,63 | 152,06 | 136,81 | 146,50 | 12.188.400 | | 2000-03-07 | 00:00:00 | 146,50 | 151,13 | 142,00 | 143,00 | 12.077.600 | | 2000-03-08 | 00:00:00 | 143,00 | 144,19 | 139,69 | 140,88 | 8.028.400 | | 2000-03-09 | 00:00:00 | 141,38 | 153,81 | 141,38 | 151,88 | 9.163.200 | | 2000-03-10 | 00:00:00 | 151,88 | 155,50 | 146,00 | 146,94 | 6.608.200 | | 2000-03-13 | 00:00:00 | 146,94 | 149,38 | 141,75 | 146,50 | 6.530.600 | | 2000-03-14 | 00:00:00 | 146,50 | 150,00 | 139,75 | 139,75 | 6.573.400 | | 2000-03-15 | 00:00:00 | 139,75 | 140,88 | 129,81 | 132,00 | 10.601.200 | | 2000-03-16 | 00:00:00 | 132,00 | 133,00 | 124,00 | 133,00 | 15.346.200 | | 2000-03-17 | 00:00:00 | 133,00 | 143,13 | 133,00 | 139,00 | 13.907.800 | | 2000-03-20 | 00:00:00 | 139,00 | 146,81 | 138,31 | 144,00 | 7.389.400 | | 2000-03-21 | 00:00:00 | 143,69 | 143,69 | 138,81 | 141,88 | 7.342.600 | | 2000-03-22 | 00:00:00 | 141,88 | 146,81 | 141,75 | 146,19 | 5.336.200 | | 2000-03-23 | 00:00:00 | 146,19 | 149,50 | 142,63 | 147,25 | 5.388.400 | | 2000-03-24 | 00:00:00 | 147,25 | 149,63 | 140,06 | 142,38 | 5.867.200 | | 2000-03-27 | 00:00:00 | 143,63 | 148,88 | 143,63 | 146,19 | 4.624.000 | | 2000-03-28 | 00:00:00 | 146,19 | 146,81 | 140,00 | 140,69 | 5.300.400 | | 2000-03-29 | 00:00:00 | 140,69 | 140,75 | 133,88 | 135,00 | 7.685.400 | | 2000-03-30 | 00:00:00 | 135,00 | 135,00 | 130,13 | 130,75 | 6.708.200 | | 2000-03-31 | 00:00:00 | 130,75 | 137,50 | 130,00 | 132,56 | 7.791.800 | | 2000-04-03 | 00:00:00 | 132,56 | 136,50 | 130,25 | 132,56 | 7.156.000 | | 2000-04-04 | 00:00:00 | 132,56 | 139,81 | 129,00 | 138,13 | 9.761.600 | | 2000-04-05 | 00:00:00 | 138,13 | 148,19 | 137,00 | 142,00 | 10.702.800 | | 2000-04-06 | 00:00:00 | 143,00 | 148,56 | 143,00 | 148,13 | 7.041.600 | | 2000-04-07 | 00:00:00 | 148,13 | 156,00 | 146,63 | 156,00 | 6.498.400 | | 2000-04-10 | 00:00:00 | 153,38 | 153,38 | 145,88 | 147,25 | 7.711.800 | | 2000-04-11 | 00:00:00 | 147,25 | 149,94 | 140,88 | 145,81 | 6.815.600 | | 2000-04-12 | 00:00:00 | 145,81 | 147,38 | 133,25 | 135,00 | 9.340.600 | | 2000-04-13 | 00:00:00 | 135,00 | 138,63 | 131,63 | 131,94 | 9.287.600 | | 2000-04-14 | 00:00:00 | 131,94 | 135,75 | 120,94 | 123,00 | 12.509.000 | | 2000-04-17 | 00:00:00 | 123,06 | 133,75 | 123,06 | 133,75 | 11.203.200 | | 2000-04-18 | 00:00:00 | 133,75 | 141,00 | 132,75 | 139,06 | 10.668.200 | | 2000-04-19 | 00:00:00 | 139,06 | 139,44 | 134,50 | 135,81 | 6.761.600 | | 2000-04-20 | 00:00:00 | 135,81 | 139,94 | 135,25 | 139,50 | 5.990.600 | | 2000-04-24 | 00:00:00 | 138,19 | 138,19 | 130,19 | 132,31 | 8.148.200 | | 2000-04-25 | 00:00:00 | 133,63 | 140,00 | 133,63 | 139,31 | 7.780.000 | | 2000-04-26 | 00:00:00 | 139,31 | 143,94 | 138,25 | 140,56 | 8.065.400 | | 2000-04-27 | 00:00:00 | 140,13 | 140,13 | 135,31 | 137,88 | 7.528.200 | | 2000-04-28 | 00:00:00 | 137,88 | 138,69 | 134,19 | 135,00 | 4.952.800 | | 2000-05-01 | 00:00:00 | 135,00 | 141,56 | 132,50 | 139,00 | 7.671.000 | | 2000-05-02 | 00:00:00 | 139,00 | 142,00 | 138,00 | 138,06 | 5.086.000 | | 2000-05-03 | 00:00:00 | 136,38 | 136,38 | 129,00 | 132,50 | 6.897.200 | | 2000-05-04 | 00:00:00 | 132,50 | 133,00 | 127,56 | 132,13 | 5.793.200 | | 2000-05-05 | 00:00:00 | 132,13 | 138,81 | 130,75 | 136,75 | 4.848.200 | | 2000-05-08 | 00:00:00 | 136,69 | 136,69 | 133,44 | 135,69 | 3.302.600 | | 2000-05-09 | 00:00:00 | 135,44 | 135,44 | 131,31 | 132,81 | 3.996.000 | | 2000-05-10 | 00:00:00 | 131,94 | 131,94 | 122,56 | 126,25 | 7.406.000 | | 2000-05-11 | 00:00:00 | 126,25 | 131,38 | 123,81 | 130,88 | 6.480.600 | | 2000-05-12 | 00:00:00 | 131,13 | 138,50 | 131,13 | 131,56 | 6.312.200 | | 2000-05-15 | 00:00:00 | 131,56 | 134,50 | 127,44 | 134,00 | 5.667.200 | | 2000-05-16 | 00:00:00 | 134,56 | 141,50 | 134,56 | 138,50 | 9.109.600 | | 2000-05-17 | 00:00:00 | 135,50 | 135,50 | 128,25 | 130,06 | 11.101.200 | | 2000-05-18 | 00:00:00 | 130,06 | 132,63 | 129,88 | 131,69 | 6.646.000 | | 2000-05-19 | 00:00:00 | 131,69 | 131,75 | 124,69 | 126,19 | 6.605.400 | | 2000-05-22 | 00:00:00 | 126,19 | 126,94 | 118,50 | 122,75 | 7.406.000 | | 2000-05-23 | 00:00:00 | 122,75 | 124,94 | 120,00 | 120,69 | 5.281.600 | | 2000-05-24 | 00:00:00 | 120,44 | 120,44 | 113,19 | 118,62 | 10.429.000 | | 2000-05-25 | 00:00:00 | 118,62 | 121,94 | 115,00 | 116,25 | 7.521.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
