(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 | | 2002-01-31 | 00:00:00 | 22,00 | 22,14 | 21,36 | 22,11 | 8.201.700 | | 2002-02-01 | 00:00:00 | 21,95 | 22,44 | 21,81 | 22,00 | 8.506.100 | | 2002-02-04 | 00:00:00 | 22,80 | 23,04 | 21,65 | 22,04 | 11.630.400 | | 2002-02-05 | 00:00:00 | 22,00 | 22,17 | 21,38 | 21,39 | 6.531.800 | | 2002-02-06 | 00:00:00 | 21,88 | 21,88 | 20,80 | 20,85 | 10.749.100 | | 2002-02-07 | 00:00:00 | 21,35 | 21,39 | 20,77 | 20,80 | 6.155.700 | | 2002-02-08 | 00:00:00 | 20,76 | 20,95 | 19,91 | 20,40 | 9.713.200 | | 2002-02-11 | 00:00:00 | 20,40 | 20,90 | 20,14 | 20,85 | 5.330.000 | | 2002-02-12 | 00:00:00 | 20,75 | 20,95 | 20,40 | 20,77 | 6.591.400 | | 2002-02-13 | 00:00:00 | 20,77 | 21,21 | 20,66 | 20,98 | 6.667.200 | | 2002-02-14 | 00:00:00 | 21,15 | 21,15 | 20,80 | 20,88 | 9.618.000 | | 2002-02-15 | 00:00:00 | 21,13 | 21,13 | 20,15 | 20,36 | 9.405.500 | | 2002-02-19 | 00:00:00 | 20,11 | 20,53 | 19,75 | 19,76 | 6.906.600 | | 2002-02-20 | 00:00:00 | 20,00 | 20,04 | 19,32 | 19,82 | 5.340.300 | | 2002-02-21 | 00:00:00 | 19,90 | 20,00 | 19,32 | 19,46 | 5.767.300 | | 2002-02-22 | 00:00:00 | 19,33 | 19,64 | 18,93 | 19,29 | 5.966.400 | | 2002-02-25 | 00:00:00 | 19,30 | 20,00 | 19,30 | 19,98 | 7.581.500 | | 2002-02-26 | 00:00:00 | 20,40 | 20,65 | 19,77 | 20,01 | 9.824.600 | | 2002-02-27 | 00:00:00 | 20,39 | 20,50 | 19,85 | 20,03 | 5.978.400 | | 2002-02-28 | 00:00:00 | 20,40 | 20,40 | 20,00 | 20,12 | 7.713.200 | | 2002-03-01 | 00:00:00 | 20,13 | 20,58 | 19,95 | 20,21 | 6.793.100 | | 2002-03-04 | 00:00:00 | 20,40 | 21,25 | 20,30 | 20,55 | 10.215.600 | | 2002-03-05 | 00:00:00 | 20,70 | 21,35 | 20,57 | 20,60 | 13.507.100 | | 2002-03-06 | 00:00:00 | 20,34 | 20,52 | 19,84 | 20,18 | 16.074.500 | | 2002-03-07 | 00:00:00 | 20,30 | 20,45 | 19,84 | 20,00 | 16.542.400 | | 2002-03-08 | 00:00:00 | 20,20 | 20,90 | 20,15 | 20,59 | 19.248.700 | | 2002-03-11 | 00:00:00 | 20,50 | 21,22 | 20,48 | 20,98 | 11.266.300 | | 2002-03-12 | 00:00:00 | 20,55 | 20,79 | 20,30 | 20,56 | 12.371.500 | | 2002-03-13 | 00:00:00 | 20,50 | 20,94 | 20,10 | 20,11 | 17.753.000 | | 2002-03-14 | 00:00:00 | 20,11 | 20,13 | 19,38 | 19,40 | 13.100.100 | | 2002-03-15 | 00:00:00 | 19,75 | 19,79 | 18,85 | 19,05 | 16.443.200 | | 2002-03-18 | 00:00:00 | 19,40 | 20,14 | 19,17 | 19,25 | 19.822.600 | | 2002-03-19 | 00:00:00 | 19,80 | 20,00 | 18,30 | 18,80 | 35.107.600 | | 2002-03-20 | 00:00:00 | 18,57 | 18,67 | 18,20 | 18,20 | 22.704.900 | | 2002-03-21 | 00:00:00 | 18,25 | 18,70 | 18,16 | 18,50 | 13.587.500 | | 2002-03-22 | 00:00:00 | 18,45 | 18,45 | 17,50 | 18,15 | 19.683.400 | | 2002-03-25 | 00:00:00 | 18,15 | 18,40 | 17,76 | 18,12 | 13.377.200 | | 2002-03-26 | 00:00:00 | 18,00 | 18,26 | 17,90 | 18,08 | 8.919.800 | | 2002-03-27 | 00:00:00 | 17,91 | 18,08 | 17,57 | 17,77 | 8.920.200 | | 2002-03-28 | 00:00:00 | 17,52 | 18,35 | 17,52 | 17,94 | 19.546.400 | | 2002-04-01 | 00:00:00 | 17,90 | 18,10 | 17,64 | 17,90 | 11.037.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
