(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-07-08 | 00:00:00 | 22,05 | 22,30 | 21,87 | 22,11 | 14.391.200 | 2003-07-09 | 00:00:00 | 22,25 | 23,15 | 22,11 | 22,93 | 19.531.100 | 2003-07-10 | 00:00:00 | 22,55 | 22,63 | 21,64 | 22,05 | 15.934.500 | 2003-07-11 | 00:00:00 | 21,70 | 22,86 | 21,70 | 22,86 | 15.125.200 | 2003-07-14 | 00:00:00 | 23,10 | 23,70 | 23,09 | 23,52 | 15.539.200 | 2003-07-15 | 00:00:00 | 23,51 | 23,70 | 22,72 | 22,90 | 12.946.800 | 2003-07-16 | 00:00:00 | 23,39 | 23,55 | 22,52 | 22,70 | 10.123.800 | 2003-07-17 | 00:00:00 | 22,24 | 22,44 | 21,65 | 21,81 | 10.245.100 | 2003-07-18 | 00:00:00 | 22,10 | 22,80 | 21,79 | 22,55 | 13.336.300 | 2003-07-21 | 00:00:00 | 22,05 | 22,18 | 21,56 | 21,83 | 11.937.500 | 2003-07-22 | 00:00:00 | 22,00 | 22,10 | 21,70 | 21,97 | 11.517.000 | 2003-07-23 | 00:00:00 | 22,00 | 22,13 | 21,40 | 22,13 | 8.489.500 | 2003-07-24 | 00:00:00 | 22,00 | 22,07 | 20,40 | 21,10 | 11.428.200 | 2003-07-25 | 00:00:00 | 21,11 | 21,46 | 19,77 | 21,40 | 11.284.400 | 2003-07-28 | 00:00:00 | 21,40 | 21,66 | 21,11 | 21,38 | 8.689.200 | 2003-07-29 | 00:00:00 | 21,38 | 21,77 | 21,25 | 21,27 | 10.094.500 | 2003-07-30 | 00:00:00 | 21,31 | 21,39 | 21,00 | 21,02 | 9.570.200 | 2003-07-31 | 00:00:00 | 21,30 | 21,76 | 21,00 | 21,17 | 11.586.200 | 2003-08-01 | 00:00:00 | 21,00 | 21,50 | 20,97 | 20,97 | 9.510.300 | 2003-08-04 | 00:00:00 | 21,15 | 21,19 | 20,55 | 20,80 | 8.023.500 | 2003-08-05 | 00:00:00 | 20,81 | 20,85 | 19,90 | 19,97 | 13.575.500 | 2003-08-06 | 00:00:00 | 19,94 | 20,02 | 19,10 | 19,89 | 15.403.400 | 2003-08-07 | 00:00:00 | 19,45 | 19,80 | 19,16 | 19,31 | 17.254.200 | 2003-08-08 | 00:00:00 | 19,65 | 20,09 | 19,43 | 20,08 | 10.173.900 | 2003-08-11 | 00:00:00 | 19,90 | 20,04 | 19,82 | 19,96 | 8.155.900 | 2003-08-12 | 00:00:00 | 20,00 | 20,99 | 19,98 | 20,95 | 12.926.400 | 2003-08-13 | 00:00:00 | 21,22 | 21,35 | 20,90 | 21,05 | 10.222.700 | 2003-08-14 | 00:00:00 | 21,20 | 21,35 | 20,97 | 21,15 | 8.041.100 | 2003-08-15 | 00:00:00 | 21,39 | 21,79 | 21,15 | 21,40 | 6.349.100 | 2003-08-18 | 00:00:00 | 21,44 | 22,30 | 21,43 | 22,13 | 11.693.100 | 2003-08-19 | 00:00:00 | 22,50 | 23,90 | 21,81 | 22,11 | 11.690.800 | 2003-08-20 | 00:00:00 | 19,99 | 20,15 | 19,50 | 19,80 | 51.314.400 | 2003-08-21 | 00:00:00 | 20,00 | 20,00 | 19,50 | 19,84 | 28.199.100 | 2003-08-22 | 00:00:00 | 20,19 | 20,25 | 19,41 | 19,45 | 18.532.600 | 2003-08-25 | 00:00:00 | 19,40 | 19,70 | 19,30 | 19,40 | 10.232.700 | 2003-08-26 | 00:00:00 | 19,30 | 19,60 | 19,30 | 19,58 | 10.472.700 | 2003-08-27 | 00:00:00 | 19,59 | 19,63 | 19,45 | 19,52 | 8.150.300 | 2003-08-28 | 00:00:00 | 19,65 | 19,80 | 19,45 | 19,77 | 8.374.100 | 2003-08-29 | 00:00:00 | 19,68 | 20,08 | 19,63 | 19,93 | 9.721.400 | 2003-09-02 | 00:00:00 | 20,10 | 20,31 | 20,05 | 20,20 | 10.569.800 | 2003-09-03 | 00:00:00 | 20,30 | 20,80 | 20,23 | 20,64 | 14.873.100 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|