(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 | | 2002-04-01 | 00:00:00 | 17,90 | 18,10 | 17,64 | 17,90 | 11.037.400 | | 2002-04-02 | 00:00:00 | 17,90 | 17,90 | 17,35 | 17,45 | 10.137.400 | | 2002-04-03 | 00:00:00 | 17,58 | 17,66 | 17,10 | 17,37 | 10.163.500 | | 2002-04-04 | 00:00:00 | 17,45 | 17,45 | 17,18 | 17,25 | 11.402.300 | | 2002-04-05 | 00:00:00 | 17,25 | 17,37 | 16,93 | 16,99 | 8.996.400 | | 2002-04-08 | 00:00:00 | 16,88 | 17,40 | 16,60 | 17,12 | 13.369.900 | | 2002-04-09 | 00:00:00 | 17,90 | 17,90 | 17,32 | 17,41 | 20.482.800 | | 2002-04-10 | 00:00:00 | 17,69 | 17,75 | 17,46 | 17,72 | 14.556.200 | | 2002-04-11 | 00:00:00 | 17,60 | 17,98 | 17,51 | 17,90 | 15.965.300 | | 2002-04-12 | 00:00:00 | 17,97 | 17,98 | 17,75 | 17,80 | 9.320.000 | | 2002-04-15 | 00:00:00 | 17,90 | 17,98 | 17,71 | 17,88 | 8.580.600 | | 2002-04-16 | 00:00:00 | 17,99 | 18,60 | 17,95 | 18,60 | 9.246.400 | | 2002-04-17 | 00:00:00 | 18,65 | 18,80 | 18,46 | 18,65 | 9.189.700 | | 2002-04-18 | 00:00:00 | 18,40 | 18,66 | 18,10 | 18,20 | 15.294.600 | | 2002-04-19 | 00:00:00 | 18,67 | 18,70 | 18,47 | 18,69 | 9.829.100 | | 2002-04-22 | 00:00:00 | 18,55 | 18,55 | 18,13 | 18,27 | 7.973.500 | | 2002-04-23 | 00:00:00 | 18,27 | 18,44 | 17,80 | 18,04 | 15.377.600 | | 2002-04-24 | 00:00:00 | 17,75 | 18,04 | 17,11 | 17,21 | 14.088.100 | | 2002-04-25 | 00:00:00 | 16,83 | 17,49 | 16,82 | 17,38 | 18.348.800 | | 2002-04-26 | 00:00:00 | 17,38 | 17,50 | 16,95 | 16,96 | 11.083.800 | | 2002-04-29 | 00:00:00 | 16,79 | 17,17 | 16,56 | 16,97 | 8.107.600 | | 2002-04-30 | 00:00:00 | 16,82 | 17,45 | 16,80 | 17,10 | 12.319.500 | | 2002-05-01 | 00:00:00 | 16,95 | 17,05 | 16,26 | 16,86 | 19.510.300 | | 2002-05-02 | 00:00:00 | 16,99 | 17,45 | 16,94 | 17,09 | 15.497.300 | | 2002-05-03 | 00:00:00 | 17,09 | 17,48 | 17,05 | 17,44 | 19.606.200 | | 2002-05-06 | 00:00:00 | 17,44 | 18,40 | 17,41 | 18,22 | 19.290.100 | | 2002-05-07 | 00:00:00 | 18,85 | 19,00 | 18,35 | 18,41 | 27.636.800 | | 2002-05-08 | 00:00:00 | 19,00 | 20,00 | 18,95 | 20,00 | 24.745.700 | | 2002-05-09 | 00:00:00 | 20,00 | 20,15 | 19,75 | 20,01 | 21.160.700 | | 2002-05-10 | 00:00:00 | 20,00 | 20,01 | 19,00 | 19,26 | 14.304.600 | | 2002-05-13 | 00:00:00 | 19,73 | 20,08 | 19,26 | 19,98 | 17.007.800 | | 2002-05-14 | 00:00:00 | 20,44 | 20,63 | 20,30 | 20,50 | 17.402.200 | | 2002-05-15 | 00:00:00 | 19,65 | 19,75 | 19,10 | 19,35 | 22.308.600 | | 2002-05-16 | 00:00:00 | 18,75 | 19,77 | 18,74 | 19,60 | 13.626.400 | | 2002-05-17 | 00:00:00 | 19,50 | 19,93 | 19,41 | 19,68 | 12.125.400 | | 2002-05-20 | 00:00:00 | 19,35 | 19,69 | 19,27 | 19,49 | 10.033.900 | | 2002-05-21 | 00:00:00 | 19,50 | 19,69 | 18,96 | 19,00 | 8.995.700 | | 2002-05-22 | 00:00:00 | 18,90 | 19,30 | 18,86 | 19,24 | 9.019.400 | | 2002-05-23 | 00:00:00 | 19,20 | 19,39 | 18,89 | 19,30 | 10.869.200 | | 2002-05-24 | 00:00:00 | 19,39 | 19,45 | 18,69 | 18,69 | 8.191.700 | | 2002-05-28 | 00:00:00 | 18,98 | 19,04 | 18,51 | 18,70 | 8.268.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
