(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 | | 2002-05-28 | 00:00:00 | 18,98 | 19,04 | 18,51 | 18,70 | 8.268.000 | | 2002-05-29 | 00:00:00 | 18,70 | 18,80 | 18,57 | 18,57 | 7.001.200 | | 2002-05-30 | 00:00:00 | 18,50 | 19,22 | 18,47 | 19,20 | 11.268.800 | | 2002-05-31 | 00:00:00 | 19,15 | 19,29 | 19,02 | 19,09 | 11.264.900 | | 2002-06-03 | 00:00:00 | 19,12 | 19,19 | 18,79 | 18,85 | 10.447.000 | | 2002-06-04 | 00:00:00 | 18,68 | 19,10 | 18,67 | 18,97 | 13.953.700 | | 2002-06-05 | 00:00:00 | 18,98 | 18,98 | 18,25 | 18,79 | 10.067.800 | | 2002-06-06 | 00:00:00 | 18,37 | 19,39 | 18,25 | 18,35 | 9.977.800 | | 2002-06-07 | 00:00:00 | 18,00 | 18,76 | 17,94 | 18,69 | 13.417.300 | | 2002-06-10 | 00:00:00 | 18,50 | 18,95 | 18,21 | 18,29 | 6.891.900 | | 2002-06-11 | 00:00:00 | 18,69 | 18,70 | 18,29 | 18,35 | 8.407.200 | | 2002-06-12 | 00:00:00 | 18,05 | 18,20 | 17,74 | 17,96 | 8.628.900 | | 2002-06-13 | 00:00:00 | 17,77 | 17,90 | 17,42 | 17,50 | 7.405.200 | | 2002-06-14 | 00:00:00 | 17,30 | 17,53 | 17,00 | 17,35 | 9.927.300 | | 2002-06-17 | 00:00:00 | 17,55 | 17,94 | 17,23 | 17,74 | 6.783.200 | | 2002-06-18 | 00:00:00 | 17,73 | 17,98 | 17,40 | 17,87 | 7.008.400 | | 2002-06-19 | 00:00:00 | 17,55 | 17,59 | 16,85 | 16,95 | 9.485.900 | | 2002-06-20 | 00:00:00 | 16,90 | 17,06 | 16,45 | 16,65 | 6.879.900 | | 2002-06-21 | 00:00:00 | 16,30 | 16,98 | 16,25 | 16,46 | 11.023.500 | | 2002-06-24 | 00:00:00 | 16,00 | 16,27 | 15,50 | 15,90 | 12.290.200 | | 2002-06-25 | 00:00:00 | 16,00 | 16,09 | 14,66 | 14,99 | 13.450.200 | | 2002-06-26 | 00:00:00 | 14,00 | 15,00 | 14,00 | 14,82 | 14.681.700 | | 2002-06-27 | 00:00:00 | 14,97 | 15,18 | 14,60 | 15,18 | 13.272.100 | | 2002-06-28 | 00:00:00 | 14,82 | 15,29 | 14,81 | 15,28 | 14.355.500 | | 2002-07-01 | 00:00:00 | 15,25 | 15,47 | 14,98 | 15,10 | 9.415.900 | | 2002-07-02 | 00:00:00 | 15,20 | 15,20 | 14,38 | 14,62 | 11.554.600 | | 2002-07-03 | 00:00:00 | 14,40 | 15,36 | 14,35 | 15,22 | 9.272.100 | | 2002-07-05 | 00:00:00 | 15,75 | 16,40 | 15,65 | 16,30 | 7.427.100 | | 2002-07-08 | 00:00:00 | 16,13 | 16,30 | 15,77 | 16,02 | 12.464.200 | | 2002-07-09 | 00:00:00 | 15,85 | 16,30 | 15,77 | 15,82 | 9.051.400 | | 2002-07-10 | 00:00:00 | 15,95 | 15,95 | 15,21 | 15,25 | 8.842.000 | | 2002-07-11 | 00:00:00 | 14,90 | 15,35 | 14,63 | 15,23 | 11.178.400 | | 2002-07-12 | 00:00:00 | 15,10 | 15,40 | 14,78 | 15,27 | 8.058.800 | | 2002-07-15 | 00:00:00 | 14,75 | 15,00 | 13,90 | 15,00 | 13.974.400 | | 2002-07-16 | 00:00:00 | 14,99 | 15,17 | 14,20 | 14,26 | 12.867.800 | | 2002-07-17 | 00:00:00 | 14,65 | 14,85 | 13,53 | 13,57 | 14.057.400 | | 2002-07-18 | 00:00:00 | 13,56 | 13,99 | 13,00 | 13,35 | 10.770.000 | | 2002-07-19 | 00:00:00 | 12,70 | 13,00 | 12,55 | 12,80 | 12.587.000 | | 2002-07-22 | 00:00:00 | 12,60 | 13,09 | 11,70 | 12,00 | 14.574.300 | | 2002-07-23 | 00:00:00 | 11,50 | 12,25 | 11,26 | 11,52 | 15.369.600 | | 2002-07-24 | 00:00:00 | 10,75 | 12,03 | 10,75 | 12,00 | 19.308.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
