(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 10,75 | 12,03 | 10,75 | 12,00 | 19.308.400 | | 2002-07-25 | 00:00:00 | 12,00 | 12,00 | 11,33 | 11,80 | 12.685.700 | | 2002-07-26 | 00:00:00 | 11,40 | 12,07 | 11,20 | 11,66 | 13.939.600 | | 2002-07-29 | 00:00:00 | 11,95 | 13,14 | 11,95 | 12,98 | 11.326.100 | | 2002-07-30 | 00:00:00 | 12,98 | 14,14 | 12,82 | 13,86 | 14.641.900 | | 2002-07-31 | 00:00:00 | 13,75 | 14,15 | 13,10 | 14,15 | 12.236.100 | | 2002-08-01 | 00:00:00 | 13,90 | 14,14 | 13,42 | 13,69 | 13.843.700 | | 2002-08-02 | 00:00:00 | 13,20 | 13,50 | 12,51 | 12,80 | 10.771.500 | | 2002-08-05 | 00:00:00 | 12,80 | 12,81 | 11,90 | 12,10 | 10.830.100 | | 2002-08-06 | 00:00:00 | 12,11 | 12,99 | 12,10 | 12,65 | 7.607.400 | | 2002-08-07 | 00:00:00 | 13,15 | 13,27 | 12,20 | 12,92 | 10.418.200 | | 2002-08-08 | 00:00:00 | 13,05 | 13,63 | 12,55 | 13,55 | 10.437.700 | | 2002-08-09 | 00:00:00 | 13,15 | 13,49 | 12,99 | 13,41 | 6.332.400 | | 2002-08-12 | 00:00:00 | 13,41 | 13,41 | 13,05 | 13,31 | 5.708.700 | | 2002-08-13 | 00:00:00 | 13,15 | 14,15 | 13,07 | 13,22 | 7.653.800 | | 2002-08-14 | 00:00:00 | 13,35 | 14,70 | 13,25 | 14,63 | 8.172.500 | | 2002-08-15 | 00:00:00 | 14,97 | 15,25 | 14,50 | 15,00 | 11.902.400 | | 2002-08-16 | 00:00:00 | 15,00 | 15,39 | 14,66 | 15,06 | 7.750.700 | | 2002-08-19 | 00:00:00 | 14,82 | 15,40 | 14,75 | 15,00 | 8.867.500 | | 2002-08-20 | 00:00:00 | 14,99 | 14,99 | 14,35 | 14,51 | 7.476.300 | | 2002-08-21 | 00:00:00 | 14,70 | 14,89 | 14,13 | 14,70 | 7.437.900 | | 2002-08-22 | 00:00:00 | 14,98 | 15,40 | 14,75 | 15,30 | 8.029.100 | | 2002-08-23 | 00:00:00 | 15,00 | 15,04 | 14,37 | 14,70 | 7.146.600 | | 2002-08-26 | 00:00:00 | 14,90 | 15,00 | 14,41 | 14,85 | 6.551.900 | | 2002-08-27 | 00:00:00 | 14,60 | 14,84 | 13,95 | 14,21 | 8.654.000 | | 2002-08-28 | 00:00:00 | 14,25 | 14,59 | 13,81 | 14,27 | 10.971.900 | | 2002-08-29 | 00:00:00 | 13,50 | 14,15 | 13,50 | 13,83 | 11.273.300 | | 2002-08-30 | 00:00:00 | 13,60 | 13,75 | 13,35 | 13,43 | 10.335.200 | | 2002-09-03 | 00:00:00 | 13,02 | 13,03 | 12,50 | 12,55 | 9.391.600 | | 2002-09-04 | 00:00:00 | 12,80 | 13,16 | 12,50 | 13,08 | 10.328.100 | | 2002-09-05 | 00:00:00 | 12,60 | 13,15 | 12,60 | 12,85 | 6.810.800 | | 2002-09-06 | 00:00:00 | 13,25 | 13,91 | 13,22 | 13,50 | 9.655.300 | | 2002-09-09 | 00:00:00 | 13,17 | 13,90 | 13,08 | 13,50 | 7.283.700 | | 2002-09-10 | 00:00:00 | 13,60 | 14,20 | 13,57 | 14,16 | 8.220.700 | | 2002-09-11 | 00:00:00 | 14,60 | 14,63 | 14,25 | 14,36 | 6.194.100 | | 2002-09-12 | 00:00:00 | 14,10 | 14,11 | 13,57 | 13,60 | 7.581.800 | | 2002-09-13 | 00:00:00 | 13,50 | 13,90 | 13,40 | 13,50 | 6.284.800 | | 2002-09-16 | 00:00:00 | 13,39 | 13,67 | 13,21 | 13,65 | 8.519.600 | | 2002-09-17 | 00:00:00 | 14,05 | 14,05 | 13,30 | 13,35 | 6.225.800 | | 2002-09-18 | 00:00:00 | 13,00 | 13,52 | 12,92 | 13,39 | 6.720.200 | | 2002-09-19 | 00:00:00 | 12,80 | 13,07 | 12,56 | 12,85 | 8.310.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
