(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 2023-05-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 21,90 | 21,99 | 21,49 | 21,49 | 9.839.800 | | 2001-12-04 | 00:00:00 | 21,60 | 22,58 | 21,58 | 22,50 | 8.848.800 | | 2001-12-05 | 00:00:00 | 22,60 | 23,35 | 22,51 | 23,32 | 11.707.200 | | 2001-12-06 | 00:00:00 | 23,00 | 23,59 | 23,00 | 23,33 | 8.550.700 | | 2001-12-07 | 00:00:00 | 23,34 | 23,60 | 22,90 | 23,52 | 7.539.000 | | 2001-12-10 | 00:00:00 | 22,90 | 24,04 | 22,65 | 23,00 | 15.214.900 | | 2001-12-11 | 00:00:00 | 22,95 | 22,99 | 21,86 | 21,99 | 11.298.700 | | 2001-12-12 | 00:00:00 | 21,87 | 22,05 | 21,25 | 21,81 | 11.185.200 | | 2001-12-13 | 00:00:00 | 21,40 | 21,51 | 20,85 | 21,07 | 9.230.500 | | 2001-12-14 | 00:00:00 | 20,76 | 21,00 | 20,50 | 21,00 | 8.357.100 | | 2001-12-17 | 00:00:00 | 21,00 | 21,25 | 20,50 | 20,76 | 7.043.400 | | 2001-12-18 | 00:00:00 | 20,76 | 20,85 | 20,16 | 20,50 | 9.715.900 | | 2001-12-19 | 00:00:00 | 20,41 | 20,72 | 20,09 | 20,70 | 7.393.600 | | 2001-12-20 | 00:00:00 | 20,42 | 20,70 | 20,16 | 20,70 | 8.622.600 | | 2001-12-21 | 00:00:00 | 20,60 | 21,30 | 20,51 | 21,00 | 10.204.600 | | 2001-12-24 | 00:00:00 | 20,99 | 21,04 | 20,71 | 20,77 | 2.816.200 | | 2001-12-26 | 00:00:00 | 20,63 | 21,04 | 20,55 | 20,90 | 4.695.100 | | 2001-12-27 | 00:00:00 | 20,90 | 20,98 | 20,65 | 20,80 | 4.239.500 | | 2001-12-28 | 00:00:00 | 20,62 | 20,95 | 20,51 | 20,82 | 5.392.400 | | 2001-12-31 | 00:00:00 | 20,45 | 21,00 | 20,45 | 20,54 | 5.569.300 | | 2002-01-02 | 00:00:00 | 20,60 | 21,74 | 20,50 | 21,65 | 6.169.100 | | 2002-01-03 | 00:00:00 | 21,50 | 22,97 | 21,50 | 22,96 | 10.630.400 | | 2002-01-04 | 00:00:00 | 22,96 | 23,20 | 22,40 | 23,16 | 6.921.200 | | 2002-01-07 | 00:00:00 | 23,35 | 23,74 | 22,51 | 23,02 | 7.114.900 | | 2002-01-08 | 00:00:00 | 23,00 | 23,16 | 22,60 | 22,78 | 4.507.300 | | 2002-01-09 | 00:00:00 | 22,80 | 24,12 | 22,80 | 23,46 | 12.370.200 | | 2002-01-10 | 00:00:00 | 23,46 | 23,46 | 23,01 | 23,33 | 4.495.700 | | 2002-01-11 | 00:00:00 | 23,50 | 23,50 | 22,50 | 22,88 | 5.322.900 | | 2002-01-14 | 00:00:00 | 22,89 | 23,00 | 22,41 | 22,52 | 5.942.300 | | 2002-01-15 | 00:00:00 | 22,95 | 23,10 | 22,66 | 23,08 | 8.066.900 | | 2002-01-16 | 00:00:00 | 22,90 | 22,91 | 22,30 | 22,42 | 7.709.600 | | 2002-01-17 | 00:00:00 | 22,70 | 23,60 | 22,49 | 23,53 | 9.398.400 | | 2002-01-18 | 00:00:00 | 22,90 | 23,10 | 22,55 | 22,61 | 6.459.200 | | 2002-01-22 | 00:00:00 | 22,78 | 22,79 | 21,66 | 21,81 | 5.561.100 | | 2002-01-23 | 00:00:00 | 21,81 | 22,43 | 21,30 | 22,16 | 6.887.400 | | 2002-01-24 | 00:00:00 | 22,35 | 23,12 | 22,24 | 22,63 | 8.047.300 | | 2002-01-25 | 00:00:00 | 22,11 | 22,78 | 21,90 | 22,47 | 5.710.700 | | 2002-01-28 | 00:00:00 | 22,26 | 22,50 | 21,76 | 22,07 | 4.251.000 | | 2002-01-29 | 00:00:00 | 22,32 | 22,40 | 20,90 | 20,94 | 7.576.300 | | 2002-01-30 | 00:00:00 | 21,49 | 22,00 | 20,20 | 21,96 | 8.003.400 | | 2002-01-31 | 00:00:00 | 22,00 | 22,14 | 21,36 | 22,11 | 8.201.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
