(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 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 28,71 | 29,60 | 28,30 | 29,25 | 6.639.400 | | 2001-06-08 | 00:00:00 | 28,95 | 28,95 | 28,20 | 28,54 | 4.039.900 | | 2001-06-11 | 00:00:00 | 28,10 | 28,10 | 27,23 | 27,80 | 6.257.800 | | 2001-06-12 | 00:00:00 | 27,80 | 28,83 | 27,03 | 28,30 | 4.359.600 | | 2001-06-13 | 00:00:00 | 28,30 | 28,60 | 27,65 | 27,90 | 3.613.000 | | 2001-06-14 | 00:00:00 | 27,24 | 27,24 | 26,61 | 26,80 | 9.710.500 | | 2001-06-15 | 00:00:00 | 26,93 | 28,06 | 26,93 | 27,00 | 9.913.700 | | 2001-06-18 | 00:00:00 | 27,00 | 27,15 | 26,69 | 26,71 | 4.603.900 | | 2001-06-19 | 00:00:00 | 26,71 | 27,14 | 25,59 | 26,00 | 5.797.500 | | 2001-06-20 | 00:00:00 | 26,00 | 27,11 | 25,43 | 26,93 | 5.566.700 | | 2001-06-21 | 00:00:00 | 26,93 | 27,52 | 26,07 | 26,65 | 4.960.000 | | 2001-06-22 | 00:00:00 | 26,65 | 26,80 | 26,05 | 26,37 | 4.333.900 | | 2001-06-25 | 00:00:00 | 26,37 | 26,97 | 26,11 | 26,86 | 3.063.700 | | 2001-06-26 | 00:00:00 | 26,86 | 26,98 | 26,20 | 26,51 | 4.426.800 | | 2001-06-27 | 00:00:00 | 26,51 | 27,20 | 26,15 | 26,45 | 4.152.800 | | 2001-06-28 | 00:00:00 | 26,50 | 27,50 | 26,50 | 27,25 | 5.413.000 | | 2001-06-29 | 00:00:00 | 27,00 | 28,75 | 26,88 | 28,60 | 7.237.300 | | 2001-07-02 | 00:00:00 | 28,60 | 29,16 | 28,10 | 28,70 | 5.541.700 | | 2001-07-03 | 00:00:00 | 28,70 | 28,94 | 28,14 | 28,40 | 1.684.600 | | 2001-07-05 | 00:00:00 | 28,40 | 28,45 | 27,50 | 27,63 | 5.823.800 | | 2001-07-06 | 00:00:00 | 27,07 | 27,07 | 26,00 | 26,43 | 4.812.600 | | 2001-07-09 | 00:00:00 | 26,43 | 27,09 | 26,04 | 26,70 | 3.473.000 | | 2001-07-10 | 00:00:00 | 26,70 | 27,00 | 25,20 | 25,45 | 7.284.100 | | 2001-07-11 | 00:00:00 | 25,45 | 25,97 | 25,01 | 25,79 | 4.091.700 | | 2001-07-12 | 00:00:00 | 25,79 | 27,31 | 25,55 | 27,02 | 4.471.900 | | 2001-07-13 | 00:00:00 | 27,02 | 28,10 | 26,90 | 27,98 | 4.259.800 | | 2001-07-16 | 00:00:00 | 27,80 | 27,80 | 26,31 | 26,40 | 6.642.500 | | 2001-07-17 | 00:00:00 | 26,40 | 26,70 | 26,15 | 26,40 | 5.080.000 | | 2001-07-18 | 00:00:00 | 26,40 | 26,69 | 25,76 | 26,24 | 6.001.400 | | 2001-07-19 | 00:00:00 | 26,24 | 26,78 | 26,10 | 26,51 | 6.034.900 | | 2001-07-20 | 00:00:00 | 26,51 | 26,97 | 25,82 | 26,42 | 7.665.400 | | 2001-07-23 | 00:00:00 | 26,42 | 26,50 | 25,15 | 26,20 | 7.009.300 | | 2001-07-24 | 00:00:00 | 26,18 | 26,18 | 25,61 | 25,75 | 3.827.400 | | 2001-07-25 | 00:00:00 | 25,75 | 26,50 | 25,50 | 25,68 | 6.675.800 | | 2001-07-26 | 00:00:00 | 24,99 | 24,99 | 23,45 | 24,00 | 16.548.500 | | 2001-07-27 | 00:00:00 | 24,00 | 24,70 | 23,65 | 24,36 | 5.900.300 | | 2001-07-30 | 00:00:00 | 24,15 | 24,48 | 23,80 | 24,21 | 5.571.900 | | 2001-07-31 | 00:00:00 | 24,21 | 25,20 | 24,00 | 24,66 | 7.061.400 | | 2001-08-01 | 00:00:00 | 25,00 | 25,80 | 24,82 | 25,51 | 5.606.100 | | 2001-08-02 | 00:00:00 | 26,10 | 26,44 | 25,77 | 25,91 | 5.920.200 | | 2001-08-03 | 00:00:00 | 25,95 | 25,95 | 25,10 | 25,29 | 4.604.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
