(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 | 2003-09-03 | 00:00:00 | 20,30 | 20,80 | 20,23 | 20,64 | 14.873.100 | 2003-09-04 | 00:00:00 | 20,71 | 20,88 | 20,59 | 20,78 | 8.189.500 | 2003-09-05 | 00:00:00 | 20,54 | 20,74 | 20,20 | 20,23 | 13.569.000 | 2003-09-08 | 00:00:00 | 20,29 | 20,65 | 20,22 | 20,50 | 11.162.600 | 2003-09-09 | 00:00:00 | 20,42 | 20,80 | 20,35 | 20,46 | 10.704.800 | 2003-09-10 | 00:00:00 | 20,21 | 20,29 | 19,92 | 20,06 | 10.211.600 | 2003-09-11 | 00:00:00 | 20,15 | 20,40 | 19,90 | 20,18 | 11.844.500 | 2003-09-12 | 00:00:00 | 19,99 | 20,14 | 19,90 | 20,08 | 6.190.100 | 2003-09-15 | 00:00:00 | 19,81 | 19,98 | 19,79 | 19,83 | 11.006.300 | 2003-09-16 | 00:00:00 | 19,90 | 20,50 | 19,85 | 20,40 | 12.051.800 | 2003-09-17 | 00:00:00 | 20,40 | 20,74 | 20,18 | 20,36 | 11.979.300 | 2003-09-18 | 00:00:00 | 20,40 | 21,01 | 20,39 | 20,97 | 15.317.000 | 2003-09-19 | 00:00:00 | 20,97 | 21,39 | 20,91 | 21,15 | 15.858.800 | 2003-09-22 | 00:00:00 | 20,85 | 20,87 | 20,23 | 20,30 | 11.769.400 | 2003-09-23 | 00:00:00 | 20,48 | 20,51 | 20,11 | 20,40 | 9.771.900 | 2003-09-24 | 00:00:00 | 20,18 | 20,22 | 19,91 | 19,96 | 17.975.500 | 2003-09-25 | 00:00:00 | 19,92 | 19,96 | 19,26 | 19,26 | 16.223.900 | 2003-09-26 | 00:00:00 | 19,35 | 19,58 | 19,25 | 19,40 | 14.226.700 | 2003-09-29 | 00:00:00 | 19,41 | 19,68 | 19,26 | 19,62 | 11.019.400 | 2003-09-30 | 00:00:00 | 19,62 | 19,62 | 19,10 | 19,36 | 12.907.900 | 2003-10-01 | 00:00:00 | 19,42 | 19,92 | 19,42 | 19,60 | 12.306.700 | 2003-10-02 | 00:00:00 | 19,75 | 19,86 | 19,44 | 19,52 | 10.478.100 | 2003-10-03 | 00:00:00 | 20,02 | 20,71 | 19,89 | 20,30 | 15.664.900 | 2003-10-06 | 00:00:00 | 20,50 | 20,64 | 20,39 | 20,48 | 5.881.100 | 2003-10-07 | 00:00:00 | 20,48 | 20,64 | 20,15 | 20,36 | 10.687.100 | 2003-10-08 | 00:00:00 | 20,45 | 20,60 | 20,14 | 20,25 | 15.423.300 | 2003-10-09 | 00:00:00 | 20,52 | 21,51 | 20,52 | 21,04 | 22.434.300 | 2003-10-10 | 00:00:00 | 21,11 | 21,24 | 20,91 | 21,05 | 9.108.600 | 2003-10-13 | 00:00:00 | 21,13 | 21,40 | 21,10 | 21,24 | 7.623.600 | 2003-10-14 | 00:00:00 | 21,31 | 21,40 | 21,10 | 21,39 | 7.072.100 | 2003-10-15 | 00:00:00 | 21,65 | 22,00 | 21,48 | 21,92 | 16.940.100 | 2003-10-16 | 00:00:00 | 21,40 | 21,85 | 21,05 | 21,27 | 15.608.100 | 2003-10-17 | 00:00:00 | 21,50 | 21,56 | 20,89 | 20,95 | 11.400.300 | 2003-10-20 | 00:00:00 | 21,13 | 21,49 | 21,13 | 21,47 | 9.554.400 | 2003-10-21 | 00:00:00 | 21,50 | 21,87 | 21,50 | 21,71 | 12.786.400 | 2003-10-22 | 00:00:00 | 21,36 | 21,47 | 21,22 | 21,28 | 7.764.700 | 2003-10-23 | 00:00:00 | 21,06 | 21,23 | 20,85 | 21,00 | 7.500.300 | 2003-10-24 | 00:00:00 | 20,56 | 20,80 | 20,20 | 20,47 | 11.596.100 | 2003-10-27 | 00:00:00 | 20,83 | 21,15 | 20,81 | 21,00 | 10.934.200 | 2003-10-28 | 00:00:00 | 21,24 | 21,80 | 21,05 | 21,65 | 14.435.900 | 2003-10-29 | 00:00:00 | 21,65 | 21,94 | 21,45 | 21,82 | 10.547.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|