(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-03-13 | 00:00:00 | 15,70 | 15,70 | 14,18 | 15,00 | 40.139.000 | 2003-03-14 | 00:00:00 | 15,36 | 15,87 | 15,15 | 15,66 | 16.546.000 | 2003-03-17 | 00:00:00 | 15,50 | 16,60 | 15,50 | 16,40 | 14.407.700 | 2003-03-18 | 00:00:00 | 16,56 | 16,80 | 16,36 | 16,74 | 9.017.700 | 2003-03-19 | 00:00:00 | 16,74 | 17,15 | 16,60 | 16,96 | 12.016.400 | 2003-03-20 | 00:00:00 | 16,96 | 17,34 | 16,71 | 17,17 | 9.486.500 | 2003-03-21 | 00:00:00 | 17,80 | 17,80 | 17,28 | 17,51 | 13.351.700 | 2003-03-24 | 00:00:00 | 17,24 | 17,24 | 16,35 | 16,55 | 9.696.800 | 2003-03-25 | 00:00:00 | 16,33 | 16,70 | 15,84 | 16,51 | 16.945.400 | 2003-03-26 | 00:00:00 | 16,51 | 16,69 | 16,29 | 16,58 | 9.461.500 | 2003-03-27 | 00:00:00 | 16,30 | 16,75 | 16,20 | 16,44 | 9.585.700 | 2003-03-28 | 00:00:00 | 16,44 | 16,53 | 16,17 | 16,25 | 7.117.000 | 2003-03-31 | 00:00:00 | 15,75 | 16,84 | 15,50 | 15,55 | 13.608.300 | 2003-04-01 | 00:00:00 | 15,70 | 15,89 | 15,48 | 15,62 | 8.642.600 | 2003-04-02 | 00:00:00 | 15,82 | 16,16 | 15,82 | 15,99 | 12.661.700 | 2003-04-03 | 00:00:00 | 16,20 | 16,55 | 16,06 | 16,36 | 8.453.900 | 2003-04-04 | 00:00:00 | 16,59 | 16,62 | 16,16 | 16,31 | 11.151.200 | 2003-04-07 | 00:00:00 | 16,72 | 16,94 | 16,18 | 16,21 | 10.034.900 | 2003-04-08 | 00:00:00 | 15,94 | 16,11 | 15,60 | 15,75 | 10.375.800 | 2003-04-09 | 00:00:00 | 15,75 | 15,76 | 15,29 | 15,36 | 12.195.400 | 2003-04-10 | 00:00:00 | 15,36 | 15,70 | 15,24 | 15,57 | 8.775.500 | 2003-04-11 | 00:00:00 | 15,95 | 16,00 | 15,20 | 15,30 | 12.286.900 | 2003-04-14 | 00:00:00 | 15,41 | 15,92 | 15,35 | 15,89 | 8.025.100 | 2003-04-15 | 00:00:00 | 15,26 | 15,66 | 15,26 | 15,57 | 13.480.800 | 2003-04-16 | 00:00:00 | 15,51 | 16,01 | 15,48 | 15,59 | 12.363.500 | 2003-04-17 | 00:00:00 | 15,56 | 15,70 | 15,20 | 15,30 | 15.809.600 | 2003-04-21 | 00:00:00 | 15,34 | 15,49 | 15,25 | 15,40 | 8.358.700 | 2003-04-22 | 00:00:00 | 15,40 | 16,01 | 15,26 | 15,83 | 13.708.200 | 2003-04-23 | 00:00:00 | 15,80 | 16,20 | 15,70 | 16,07 | 13.840.500 | 2003-04-24 | 00:00:00 | 15,95 | 15,98 | 15,66 | 15,80 | 11.838.700 | 2003-04-25 | 00:00:00 | 15,80 | 16,00 | 15,60 | 15,85 | 12.448.400 | 2003-04-28 | 00:00:00 | 15,75 | 16,24 | 15,60 | 16,11 | 11.662.500 | 2003-04-29 | 00:00:00 | 16,36 | 16,62 | 16,11 | 16,50 | 11.133.900 | 2003-04-30 | 00:00:00 | 16,25 | 16,45 | 16,17 | 16,30 | 10.453.900 | 2003-05-01 | 00:00:00 | 16,30 | 16,64 | 16,21 | 16,55 | 9.104.200 | 2003-05-02 | 00:00:00 | 16,46 | 16,88 | 16,36 | 16,65 | 10.902.500 | 2003-05-05 | 00:00:00 | 16,74 | 17,09 | 16,70 | 16,80 | 10.513.800 | 2003-05-06 | 00:00:00 | 16,85 | 17,59 | 16,81 | 17,33 | 13.975.000 | 2003-05-07 | 00:00:00 | 17,08 | 17,53 | 17,05 | 17,22 | 8.979.700 | 2003-05-08 | 00:00:00 | 17,20 | 17,20 | 16,89 | 17,09 | 8.253.000 | 2003-05-09 | 00:00:00 | 17,20 | 17,37 | 17,11 | 17,34 | 7.818.100 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|