(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 | | 2001-08-03 | 00:00:00 | 25,95 | 25,95 | 25,10 | 25,29 | 4.604.300 | | 2001-08-06 | 00:00:00 | 25,40 | 25,46 | 24,90 | 25,23 | 3.348.900 | | 2001-08-07 | 00:00:00 | 25,29 | 25,40 | 24,75 | 25,12 | 3.159.800 | | 2001-08-08 | 00:00:00 | 25,12 | 25,45 | 24,65 | 24,75 | 5.395.600 | | 2001-08-09 | 00:00:00 | 24,75 | 25,01 | 24,55 | 24,70 | 3.584.200 | | 2001-08-10 | 00:00:00 | 24,95 | 25,10 | 24,50 | 25,10 | 3.652.600 | | 2001-08-13 | 00:00:00 | 24,95 | 25,35 | 24,76 | 24,87 | 2.954.900 | | 2001-08-14 | 00:00:00 | 25,15 | 25,37 | 24,75 | 24,86 | 2.790.300 | | 2001-08-15 | 00:00:00 | 24,85 | 25,00 | 24,01 | 24,10 | 5.449.800 | | 2001-08-16 | 00:00:00 | 23,75 | 24,13 | 23,08 | 24,13 | 7.447.300 | | 2001-08-17 | 00:00:00 | 24,13 | 24,62 | 23,50 | 24,05 | 8.900.400 | | 2001-08-20 | 00:00:00 | 24,30 | 24,85 | 24,10 | 24,74 | 4.702.600 | | 2001-08-21 | 00:00:00 | 24,70 | 25,38 | 24,35 | 24,70 | 5.325.700 | | 2001-08-22 | 00:00:00 | 24,31 | 24,69 | 23,99 | 24,50 | 4.868.200 | | 2001-08-23 | 00:00:00 | 24,50 | 24,64 | 23,91 | 24,01 | 3.701.000 | | 2001-08-24 | 00:00:00 | 24,20 | 25,33 | 24,06 | 25,13 | 3.867.000 | | 2001-08-27 | 00:00:00 | 25,35 | 25,37 | 24,83 | 25,02 | 2.706.200 | | 2001-08-28 | 00:00:00 | 25,05 | 25,10 | 24,30 | 24,61 | 2.590.000 | | 2001-08-29 | 00:00:00 | 24,40 | 24,87 | 23,90 | 23,95 | 3.011.600 | | 2001-08-30 | 00:00:00 | 23,60 | 24,16 | 23,02 | 23,40 | 5.473.000 | | 2001-08-31 | 00:00:00 | 23,15 | 23,50 | 23,01 | 23,21 | 5.162.900 | | 2001-09-04 | 00:00:00 | 21,15 | 21,25 | 18,75 | 19,00 | 37.157.800 | | 2001-09-05 | 00:00:00 | 18,87 | 19,00 | 17,00 | 18,21 | 39.812.900 | | 2001-09-06 | 00:00:00 | 18,00 | 18,32 | 17,20 | 17,70 | 18.674.700 | | 2001-09-07 | 00:00:00 | 17,45 | 18,08 | 17,42 | 18,08 | 17.460.400 | | 2001-09-10 | 00:00:00 | 18,00 | 18,18 | 17,51 | 17,89 | 13.476.300 | | 2001-09-17 | 00:00:00 | 16,05 | 16,74 | 15,50 | 16,02 | 18.191.900 | | 2001-09-18 | 00:00:00 | 16,70 | 16,70 | 15,90 | 16,20 | 14.149.000 | | 2001-09-19 | 00:00:00 | 16,20 | 16,21 | 14,92 | 15,40 | 18.265.900 | | 2001-09-20 | 00:00:00 | 14,90 | 15,30 | 14,37 | 14,50 | 12.042.300 | | 2001-09-21 | 00:00:00 | 13,25 | 15,50 | 12,50 | 14,96 | 20.231.900 | | 2001-09-24 | 00:00:00 | 15,77 | 16,10 | 15,50 | 16,10 | 17.334.900 | | 2001-09-25 | 00:00:00 | 15,90 | 16,20 | 15,75 | 16,01 | 12.893.700 | | 2001-09-26 | 00:00:00 | 16,25 | 16,42 | 15,70 | 16,00 | 13.142.200 | | 2001-09-27 | 00:00:00 | 16,10 | 16,24 | 15,53 | 16,20 | 11.249.100 | | 2001-09-28 | 00:00:00 | 16,20 | 16,26 | 15,76 | 16,05 | 8.798.000 | | 2001-10-01 | 00:00:00 | 15,90 | 16,18 | 15,00 | 15,60 | 8.020.600 | | 2001-10-02 | 00:00:00 | 15,30 | 15,61 | 14,96 | 15,25 | 13.875.500 | | 2001-10-03 | 00:00:00 | 15,00 | 16,16 | 14,85 | 16,00 | 13.876.400 | | 2001-10-04 | 00:00:00 | 16,01 | 16,72 | 15,80 | 16,00 | 14.893.900 | | 2001-10-05 | 00:00:00 | 15,60 | 16,45 | 15,60 | 16,45 | 11.081.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
