(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 20,25 | 20,67 | 20,15 | 20,60 | 10.024.100 | | 2003-01-15 | 00:00:00 | 20,60 | 20,60 | 20,05 | 20,25 | 7.468.700 | | 2003-01-16 | 00:00:00 | 20,20 | 20,41 | 19,95 | 19,99 | 7.554.800 | | 2003-01-17 | 00:00:00 | 19,19 | 19,73 | 18,93 | 19,23 | 10.574.300 | | 2003-01-21 | 00:00:00 | 18,95 | 19,50 | 18,80 | 18,93 | 7.804.200 | | 2003-01-22 | 00:00:00 | 18,94 | 19,50 | 18,80 | 18,95 | 8.990.700 | | 2003-01-23 | 00:00:00 | 19,15 | 19,94 | 19,14 | 19,60 | 8.075.700 | | 2003-01-24 | 00:00:00 | 19,80 | 19,80 | 18,59 | 18,75 | 10.910.400 | | 2003-01-27 | 00:00:00 | 18,50 | 18,90 | 18,05 | 18,37 | 11.284.200 | | 2003-01-28 | 00:00:00 | 18,55 | 18,98 | 18,14 | 18,78 | 8.039.600 | | 2003-01-29 | 00:00:00 | 18,77 | 19,34 | 18,17 | 19,29 | 10.000.900 | | 2003-01-30 | 00:00:00 | 19,21 | 19,26 | 17,95 | 18,20 | 10.451.700 | | 2003-01-31 | 00:00:00 | 17,48 | 17,48 | 16,77 | 17,41 | 26.569.400 | | 2003-02-03 | 00:00:00 | 17,44 | 17,90 | 17,40 | 17,48 | 11.981.900 | | 2003-02-04 | 00:00:00 | 17,05 | 17,52 | 16,88 | 17,50 | 13.409.300 | | 2003-02-05 | 00:00:00 | 17,50 | 17,60 | 17,04 | 17,11 | 11.068.200 | | 2003-02-06 | 00:00:00 | 17,12 | 17,24 | 16,85 | 17,03 | 6.616.500 | | 2003-02-07 | 00:00:00 | 17,03 | 17,15 | 16,24 | 16,48 | 11.949.200 | | 2003-02-10 | 00:00:00 | 16,30 | 16,68 | 16,05 | 16,64 | 9.901.800 | | 2003-02-11 | 00:00:00 | 16,87 | 17,30 | 16,57 | 16,85 | 9.574.800 | | 2003-02-12 | 00:00:00 | 16,86 | 17,08 | 16,61 | 16,62 | 8.505.900 | | 2003-02-13 | 00:00:00 | 16,63 | 17,23 | 16,63 | 16,95 | 8.577.500 | | 2003-02-14 | 00:00:00 | 17,25 | 17,95 | 17,25 | 17,79 | 13.787.500 | | 2003-02-18 | 00:00:00 | 17,91 | 18,50 | 17,85 | 18,44 | 8.488.500 | | 2003-02-19 | 00:00:00 | 18,23 | 18,35 | 17,57 | 17,81 | 8.676.100 | | 2003-02-20 | 00:00:00 | 18,05 | 18,06 | 17,74 | 17,87 | 7.327.000 | | 2003-02-21 | 00:00:00 | 18,00 | 18,44 | 17,72 | 18,17 | 7.692.000 | | 2003-02-24 | 00:00:00 | 18,17 | 18,30 | 17,71 | 17,75 | 8.409.400 | | 2003-02-25 | 00:00:00 | 17,75 | 18,20 | 17,26 | 18,18 | 12.141.100 | | 2003-02-26 | 00:00:00 | 16,80 | 16,97 | 15,18 | 15,37 | 55.881.500 | | 2003-02-27 | 00:00:00 | 15,49 | 15,85 | 14,89 | 15,54 | 28.012.000 | | 2003-02-28 | 00:00:00 | 15,54 | 16,03 | 15,54 | 15,85 | 11.716.200 | | 2003-03-03 | 00:00:00 | 16,10 | 16,20 | 15,75 | 15,86 | 9.358.900 | | 2003-03-04 | 00:00:00 | 15,98 | 15,98 | 15,54 | 15,54 | 8.779.700 | | 2003-03-05 | 00:00:00 | 15,54 | 15,60 | 15,15 | 15,56 | 10.318.300 | | 2003-03-06 | 00:00:00 | 15,32 | 15,63 | 15,17 | 15,55 | 9.494.000 | | 2003-03-07 | 00:00:00 | 15,15 | 15,86 | 15,12 | 15,80 | 10.767.200 | | 2003-03-10 | 00:00:00 | 15,40 | 15,62 | 15,27 | 15,49 | 7.542.700 | | 2003-03-11 | 00:00:00 | 15,40 | 15,67 | 15,37 | 15,41 | 6.529.500 | | 2003-03-12 | 00:00:00 | 15,40 | 15,68 | 15,30 | 15,57 | 8.524.900 | | 2003-03-13 | 00:00:00 | 15,70 | 15,70 | 14,18 | 15,00 | 40.139.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
