(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 15,60 | 16,45 | 15,60 | 16,45 | 11.081.000 | | 2001-10-08 | 00:00:00 | 16,30 | 17,24 | 16,00 | 16,95 | 8.339.400 | | 2001-10-09 | 00:00:00 | 16,95 | 16,99 | 16,58 | 16,72 | 9.092.500 | | 2001-10-10 | 00:00:00 | 16,72 | 17,25 | 16,60 | 17,00 | 9.423.800 | | 2001-10-11 | 00:00:00 | 17,45 | 18,10 | 17,40 | 18,10 | 12.187.800 | | 2001-10-12 | 00:00:00 | 17,90 | 18,45 | 17,75 | 18,35 | 15.407.800 | | 2001-10-15 | 00:00:00 | 18,20 | 18,34 | 18,00 | 18,12 | 6.768.700 | | 2001-10-16 | 00:00:00 | 18,45 | 18,70 | 18,08 | 18,50 | 6.660.900 | | 2001-10-17 | 00:00:00 | 18,70 | 18,75 | 17,96 | 18,01 | 8.014.200 | | 2001-10-18 | 00:00:00 | 17,70 | 17,87 | 17,50 | 17,60 | 11.849.000 | | 2001-10-19 | 00:00:00 | 17,74 | 18,35 | 17,41 | 18,29 | 8.030.800 | | 2001-10-22 | 00:00:00 | 18,00 | 18,34 | 17,95 | 18,30 | 7.172.800 | | 2001-10-23 | 00:00:00 | 18,30 | 18,70 | 17,80 | 17,92 | 10.447.800 | | 2001-10-24 | 00:00:00 | 17,90 | 18,14 | 17,51 | 18,02 | 8.631.400 | | 2001-10-25 | 00:00:00 | 17,80 | 18,25 | 17,48 | 18,14 | 8.986.000 | | 2001-10-26 | 00:00:00 | 17,85 | 18,08 | 17,70 | 17,85 | 7.360.700 | | 2001-10-29 | 00:00:00 | 17,75 | 17,84 | 17,36 | 17,40 | 7.484.000 | | 2001-10-30 | 00:00:00 | 17,25 | 17,25 | 16,82 | 16,97 | 7.903.400 | | 2001-10-31 | 00:00:00 | 17,10 | 17,59 | 16,71 | 16,83 | 6.589.900 | | 2001-11-01 | 00:00:00 | 16,83 | 17,44 | 16,62 | 17,30 | 5.898.000 | | 2001-11-02 | 00:00:00 | 16,80 | 17,00 | 16,70 | 16,92 | 9.437.900 | | 2001-11-05 | 00:00:00 | 16,85 | 17,20 | 16,75 | 16,89 | 8.791.100 | | 2001-11-06 | 00:00:00 | 16,90 | 20,04 | 16,86 | 19,81 | 34.699.000 | | 2001-11-07 | 00:00:00 | 20,00 | 20,00 | 19,01 | 19,18 | 21.238.100 | | 2001-11-08 | 00:00:00 | 19,05 | 19,10 | 18,31 | 18,35 | 13.576.400 | | 2001-11-09 | 00:00:00 | 18,35 | 19,29 | 18,30 | 18,99 | 7.908.400 | | 2001-11-12 | 00:00:00 | 18,90 | 19,40 | 18,45 | 19,30 | 6.876.800 | | 2001-11-13 | 00:00:00 | 19,50 | 20,40 | 19,47 | 20,23 | 11.976.200 | | 2001-11-14 | 00:00:00 | 22,85 | 23,34 | 21,44 | 22,08 | 25.058.200 | | 2001-11-15 | 00:00:00 | 21,83 | 22,37 | 21,45 | 22,09 | 13.471.900 | | 2001-11-16 | 00:00:00 | 21,98 | 22,01 | 21,36 | 21,50 | 10.165.400 | | 2001-11-19 | 00:00:00 | 21,50 | 21,85 | 21,30 | 21,55 | 6.857.900 | | 2001-11-20 | 00:00:00 | 21,50 | 21,50 | 20,85 | 20,95 | 6.794.000 | | 2001-11-21 | 00:00:00 | 20,50 | 20,81 | 20,15 | 20,52 | 5.549.900 | | 2001-11-23 | 00:00:00 | 20,65 | 21,17 | 20,64 | 20,94 | 2.544.300 | | 2001-11-26 | 00:00:00 | 20,94 | 21,30 | 20,91 | 21,13 | 7.445.200 | | 2001-11-27 | 00:00:00 | 21,30 | 21,30 | 20,00 | 20,30 | 9.495.500 | | 2001-11-28 | 00:00:00 | 20,30 | 20,85 | 20,12 | 20,17 | 6.022.000 | | 2001-11-29 | 00:00:00 | 20,30 | 21,55 | 20,24 | 21,40 | 8.099.700 | | 2001-11-30 | 00:00:00 | 21,40 | 22,10 | 21,29 | 21,99 | 11.193.100 | | 2001-12-03 | 00:00:00 | 21,90 | 21,99 | 21,49 | 21,49 | 9.839.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
