(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 | | 2003-05-09 | 00:00:00 | 17,20 | 17,37 | 17,11 | 17,34 | 7.818.100 | | 2003-05-12 | 00:00:00 | 17,34 | 17,55 | 17,25 | 17,41 | 11.177.600 | | 2003-05-13 | 00:00:00 | 17,41 | 17,41 | 17,15 | 17,28 | 8.361.000 | | 2003-05-14 | 00:00:00 | 17,33 | 17,50 | 17,26 | 17,42 | 8.523.400 | | 2003-05-15 | 00:00:00 | 17,65 | 17,88 | 17,38 | 17,63 | 10.262.100 | | 2003-05-16 | 00:00:00 | 18,25 | 18,25 | 17,50 | 17,95 | 16.901.800 | | 2003-05-19 | 00:00:00 | 17,70 | 17,70 | 16,73 | 16,88 | 14.423.500 | | 2003-05-20 | 00:00:00 | 16,97 | 17,44 | 16,85 | 17,05 | 15.405.400 | | 2003-05-21 | 00:00:00 | 18,35 | 18,50 | 17,83 | 17,94 | 34.008.900 | | 2003-05-22 | 00:00:00 | 17,98 | 18,49 | 17,87 | 18,46 | 21.126.600 | | 2003-05-23 | 00:00:00 | 18,40 | 18,50 | 18,25 | 18,49 | 9.247.800 | | 2003-05-27 | 00:00:00 | 18,38 | 18,79 | 18,12 | 18,68 | 12.717.800 | | 2003-05-28 | 00:00:00 | 18,79 | 19,74 | 18,62 | 19,38 | 18.450.000 | | 2003-05-29 | 00:00:00 | 19,19 | 19,60 | 18,94 | 19,06 | 10.755.400 | | 2003-05-30 | 00:00:00 | 19,07 | 19,55 | 19,07 | 19,50 | 11.108.100 | | 2003-06-02 | 00:00:00 | 19,80 | 20,60 | 19,72 | 20,05 | 21.183.500 | | 2003-06-03 | 00:00:00 | 19,80 | 20,25 | 19,80 | 20,07 | 14.781.700 | | 2003-06-04 | 00:00:00 | 20,06 | 21,26 | 20,06 | 21,04 | 23.386.700 | | 2003-06-05 | 00:00:00 | 20,99 | 21,90 | 20,70 | 21,90 | 20.693.600 | | 2003-06-06 | 00:00:00 | 22,20 | 22,80 | 21,91 | 22,03 | 22.071.600 | | 2003-06-09 | 00:00:00 | 21,50 | 22,05 | 21,37 | 21,53 | 11.600.700 | | 2003-06-10 | 00:00:00 | 21,70 | 21,85 | 21,34 | 21,62 | 9.893.100 | | 2003-06-11 | 00:00:00 | 21,05 | 21,28 | 20,95 | 21,20 | 18.695.900 | | 2003-06-12 | 00:00:00 | 21,45 | 21,50 | 20,92 | 21,24 | 11.492.800 | | 2003-06-13 | 00:00:00 | 21,00 | 21,40 | 20,56 | 20,99 | 7.922.900 | | 2003-06-16 | 00:00:00 | 21,00 | 21,40 | 20,81 | 21,38 | 8.056.000 | | 2003-06-17 | 00:00:00 | 21,55 | 21,68 | 21,20 | 21,64 | 10.379.900 | | 2003-06-18 | 00:00:00 | 21,70 | 22,05 | 21,55 | 21,97 | 11.531.900 | | 2003-06-19 | 00:00:00 | 22,05 | 22,25 | 21,49 | 21,60 | 9.242.500 | | 2003-06-20 | 00:00:00 | 21,89 | 21,98 | 21,50 | 21,70 | 13.677.500 | | 2003-06-23 | 00:00:00 | 21,70 | 21,77 | 21,04 | 21,37 | 7.713.700 | | 2003-06-24 | 00:00:00 | 20,75 | 21,25 | 20,75 | 21,11 | 11.321.300 | | 2003-06-25 | 00:00:00 | 21,05 | 21,50 | 20,76 | 20,80 | 17.410.400 | | 2003-06-26 | 00:00:00 | 20,70 | 22,00 | 20,30 | 21,30 | 9.821.700 | | 2003-06-27 | 00:00:00 | 21,39 | 21,55 | 20,80 | 20,89 | 10.619.600 | | 2003-06-30 | 00:00:00 | 21,17 | 21,49 | 21,09 | 21,30 | 19.540.200 | | 2003-07-01 | 00:00:00 | 21,30 | 21,30 | 20,86 | 21,18 | 11.156.100 | | 2003-07-02 | 00:00:00 | 21,30 | 21,63 | 21,16 | 21,56 | 12.953.400 | | 2003-07-03 | 00:00:00 | 21,00 | 21,53 | 21,00 | 21,30 | 5.327.100 | | 2003-07-07 | 00:00:00 | 21,79 | 22,10 | 21,50 | 22,05 | 14.403.200 | | 2003-07-08 | 00:00:00 | 22,05 | 22,30 | 21,87 | 22,11 | 14.391.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
