(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 | | 2002-09-19 | 00:00:00 | 12,80 | 13,07 | 12,56 | 12,85 | 8.310.500 | | 2002-09-20 | 00:00:00 | 12,85 | 12,99 | 12,48 | 12,94 | 17.163.100 | | 2002-09-23 | 00:00:00 | 12,50 | 13,08 | 12,45 | 12,88 | 9.121.400 | | 2002-09-24 | 00:00:00 | 12,30 | 12,58 | 12,15 | 12,29 | 10.449.400 | | 2002-09-25 | 00:00:00 | 12,05 | 12,94 | 12,00 | 12,84 | 12.158.200 | | 2002-09-26 | 00:00:00 | 12,90 | 12,90 | 11,92 | 12,07 | 13.000.800 | | 2002-09-27 | 00:00:00 | 11,96 | 12,68 | 11,96 | 12,03 | 7.268.100 | | 2002-09-30 | 00:00:00 | 11,93 | 12,07 | 11,41 | 11,67 | 9.496.700 | | 2002-10-01 | 00:00:00 | 11,70 | 12,75 | 11,58 | 12,43 | 9.307.300 | | 2002-10-02 | 00:00:00 | 12,43 | 12,55 | 11,25 | 11,90 | 8.086.700 | | 2002-10-03 | 00:00:00 | 12,00 | 12,48 | 11,91 | 11,97 | 7.433.000 | | 2002-10-04 | 00:00:00 | 12,03 | 12,23 | 11,28 | 11,45 | 9.998.700 | | 2002-10-07 | 00:00:00 | 11,75 | 11,80 | 11,30 | 11,55 | 8.735.400 | | 2002-10-08 | 00:00:00 | 11,70 | 11,84 | 11,14 | 11,54 | 10.468.400 | | 2002-10-09 | 00:00:00 | 11,07 | 11,29 | 10,92 | 11,16 | 13.516.700 | | 2002-10-10 | 00:00:00 | 11,16 | 11,92 | 11,14 | 11,81 | 14.156.000 | | 2002-10-11 | 00:00:00 | 12,00 | 12,20 | 11,72 | 12,02 | 12.621.300 | | 2002-10-14 | 00:00:00 | 11,70 | 12,29 | 11,67 | 12,22 | 6.867.500 | | 2002-10-15 | 00:00:00 | 12,98 | 13,54 | 12,60 | 13,50 | 16.521.200 | | 2002-10-16 | 00:00:00 | 13,30 | 13,30 | 12,71 | 12,94 | 8.440.700 | | 2002-10-17 | 00:00:00 | 13,50 | 13,50 | 12,80 | 13,00 | 10.083.500 | | 2002-10-18 | 00:00:00 | 12,60 | 13,09 | 12,56 | 13,09 | 9.134.000 | | 2002-10-21 | 00:00:00 | 13,00 | 14,10 | 12,74 | 13,98 | 8.505.100 | | 2002-10-22 | 00:00:00 | 13,61 | 13,98 | 13,52 | 13,88 | 8.612.400 | | 2002-10-23 | 00:00:00 | 13,87 | 14,39 | 13,60 | 14,39 | 8.488.200 | | 2002-10-24 | 00:00:00 | 14,29 | 14,47 | 13,61 | 13,80 | 8.317.100 | | 2002-10-25 | 00:00:00 | 13,90 | 14,63 | 13,87 | 14,62 | 7.475.100 | | 2002-10-28 | 00:00:00 | 15,40 | 15,99 | 15,19 | 15,27 | 20.731.300 | | 2002-10-29 | 00:00:00 | 15,45 | 15,45 | 14,74 | 15,00 | 11.215.300 | | 2002-10-30 | 00:00:00 | 15,10 | 15,93 | 14,90 | 15,65 | 12.621.300 | | 2002-10-31 | 00:00:00 | 15,62 | 16,50 | 15,60 | 15,80 | 16.173.400 | | 2002-11-01 | 00:00:00 | 15,60 | 16,46 | 15,47 | 16,31 | 10.413.000 | | 2002-11-04 | 00:00:00 | 17,10 | 18,02 | 16,86 | 17,70 | 20.910.500 | | 2002-11-05 | 00:00:00 | 17,40 | 17,49 | 16,70 | 17,14 | 16.621.700 | | 2002-11-06 | 00:00:00 | 17,39 | 17,54 | 16,85 | 17,51 | 13.494.800 | | 2002-11-07 | 00:00:00 | 17,15 | 17,49 | 16,59 | 16,72 | 11.706.300 | | 2002-11-08 | 00:00:00 | 16,70 | 17,00 | 16,39 | 16,68 | 11.827.000 | | 2002-11-11 | 00:00:00 | 15,75 | 15,98 | 14,45 | 14,85 | 37.642.900 | | 2002-11-12 | 00:00:00 | 15,04 | 15,68 | 15,02 | 15,50 | 21.498.900 | | 2002-11-13 | 00:00:00 | 15,45 | 16,50 | 15,35 | 16,11 | 17.420.500 | | 2002-11-14 | 00:00:00 | 16,35 | 17,02 | 16,30 | 16,90 | 14.785.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
