(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 | | 2002-11-14 | 00:00:00 | 16,35 | 17,02 | 16,30 | 16,90 | 14.785.900 | | 2002-11-15 | 00:00:00 | 16,90 | 17,22 | 16,53 | 16,90 | 14.972.600 | | 2002-11-18 | 00:00:00 | 17,00 | 17,40 | 16,70 | 16,86 | 10.121.600 | | 2002-11-19 | 00:00:00 | 16,45 | 17,28 | 16,42 | 16,55 | 7.416.300 | | 2002-11-20 | 00:00:00 | 16,37 | 17,30 | 16,30 | 16,85 | 19.926.800 | | 2002-11-21 | 00:00:00 | 18,32 | 19,48 | 18,32 | 18,99 | 53.528.600 | | 2002-11-22 | 00:00:00 | 18,60 | 19,15 | 18,60 | 19,15 | 17.895.800 | | 2002-11-25 | 00:00:00 | 19,14 | 19,43 | 18,75 | 19,29 | 13.059.000 | | 2002-11-26 | 00:00:00 | 19,10 | 19,26 | 18,75 | 18,75 | 19.554.700 | | 2002-11-27 | 00:00:00 | 19,00 | 19,71 | 18,75 | 19,59 | 16.256.300 | | 2002-11-29 | 00:00:00 | 19,55 | 19,84 | 19,41 | 19,48 | 5.804.500 | | 2002-12-02 | 00:00:00 | 19,98 | 20,64 | 19,20 | 19,83 | 17.498.200 | | 2002-12-03 | 00:00:00 | 19,80 | 19,80 | 19,05 | 19,23 | 11.809.900 | | 2002-12-04 | 00:00:00 | 18,15 | 18,74 | 17,90 | 18,37 | 18.310.600 | | 2002-12-05 | 00:00:00 | 18,45 | 18,62 | 18,21 | 18,26 | 7.243.700 | | 2002-12-06 | 00:00:00 | 17,92 | 19,10 | 17,80 | 18,83 | 11.083.400 | | 2002-12-09 | 00:00:00 | 17,84 | 18,55 | 17,84 | 18,03 | 8.267.300 | | 2002-12-10 | 00:00:00 | 18,25 | 18,80 | 18,00 | 18,68 | 7.930.600 | | 2002-12-11 | 00:00:00 | 18,22 | 18,49 | 18,05 | 18,23 | 11.328.300 | | 2002-12-12 | 00:00:00 | 18,40 | 19,04 | 18,30 | 18,76 | 10.479.500 | | 2002-12-13 | 00:00:00 | 18,60 | 18,79 | 18,25 | 18,58 | 8.038.900 | | 2002-12-16 | 00:00:00 | 18,91 | 19,00 | 18,65 | 18,95 | 8.910.700 | | 2002-12-17 | 00:00:00 | 19,05 | 19,55 | 18,95 | 18,99 | 15.338.600 | | 2002-12-18 | 00:00:00 | 18,99 | 18,99 | 18,37 | 18,85 | 13.572.500 | | 2002-12-19 | 00:00:00 | 18,65 | 19,15 | 18,62 | 18,95 | 11.863.900 | | 2002-12-20 | 00:00:00 | 19,00 | 19,01 | 18,68 | 18,91 | 19.211.400 | | 2002-12-23 | 00:00:00 | 18,70 | 19,03 | 18,64 | 18,68 | 10.471.700 | | 2002-12-24 | 00:00:00 | 18,60 | 18,74 | 18,33 | 18,42 | 3.950.400 | | 2002-12-26 | 00:00:00 | 18,35 | 18,75 | 18,10 | 18,29 | 5.964.000 | | 2002-12-27 | 00:00:00 | 18,12 | 18,44 | 17,75 | 17,94 | 5.765.200 | | 2002-12-30 | 00:00:00 | 17,65 | 17,69 | 17,17 | 17,44 | 10.060.400 | | 2002-12-31 | 00:00:00 | 17,27 | 17,48 | 17,18 | 17,36 | 6.418.800 | | 2003-01-02 | 00:00:00 | 17,63 | 18,55 | 17,58 | 18,20 | 10.457.000 | | 2003-01-03 | 00:00:00 | 18,35 | 18,75 | 18,26 | 18,57 | 6.197.000 | | 2003-01-06 | 00:00:00 | 18,95 | 19,92 | 18,91 | 19,65 | 11.861.500 | | 2003-01-07 | 00:00:00 | 19,67 | 20,19 | 19,62 | 19,95 | 15.624.000 | | 2003-01-08 | 00:00:00 | 19,94 | 20,28 | 19,50 | 19,50 | 15.424.500 | | 2003-01-09 | 00:00:00 | 19,71 | 20,66 | 19,70 | 20,48 | 17.425.600 | | 2003-01-10 | 00:00:00 | 20,25 | 21,08 | 20,00 | 20,85 | 16.846.800 | | 2003-01-13 | 00:00:00 | 20,85 | 21,20 | 20,31 | 20,36 | 15.865.400 | | 2003-01-14 | 00:00:00 | 20,25 | 20,67 | 20,15 | 20,60 | 10.024.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
