(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 | 2004-02-25 | 00:00:00 | 22,70 | 22,88 | 22,54 | 22,75 | 12.878.600 | 2004-02-26 | 00:00:00 | 22,75 | 23,38 | 22,68 | 23,22 | 11.119.600 | 2004-02-27 | 00:00:00 | 23,31 | 23,39 | 22,55 | 22,71 | 12.711.400 | 2004-03-01 | 00:00:00 | 22,90 | 23,06 | 22,62 | 23,00 | 9.164.900 | 2004-03-02 | 00:00:00 | 23,20 | 23,20 | 22,82 | 22,85 | 9.561.400 | 2004-03-03 | 00:00:00 | 22,81 | 22,99 | 22,57 | 22,97 | 7.842.500 | 2004-03-04 | 00:00:00 | 22,90 | 22,96 | 22,70 | 22,83 | 7.147.000 | 2004-03-05 | 00:00:00 | 22,63 | 22,90 | 22,45 | 22,74 | 9.655.900 | 2004-03-08 | 00:00:00 | 22,75 | 22,97 | 22,64 | 22,66 | 9.255.300 | 2004-03-09 | 00:00:00 | 22,74 | 22,74 | 22,20 | 22,34 | 12.055.600 | 2004-03-10 | 00:00:00 | 22,16 | 22,58 | 22,10 | 22,31 | 10.889.400 | 2004-03-11 | 00:00:00 | 22,10 | 22,64 | 22,01 | 22,02 | 13.338.200 | 2004-03-12 | 00:00:00 | 22,40 | 22,50 | 22,13 | 22,36 | 9.580.100 | 2004-03-15 | 00:00:00 | 22,26 | 22,26 | 21,60 | 21,71 | 11.315.600 | 2004-03-16 | 00:00:00 | 21,83 | 21,95 | 21,45 | 21,79 | 10.118.700 | 2004-03-17 | 00:00:00 | 21,80 | 22,20 | 21,79 | 22,12 | 11.495.100 | 2004-03-18 | 00:00:00 | 21,92 | 22,21 | 21,82 | 22,07 | 9.388.000 | 2004-03-19 | 00:00:00 | 22,08 | 22,22 | 21,57 | 21,63 | 10.427.200 | 2004-03-22 | 00:00:00 | 21,22 | 21,44 | 21,06 | 21,38 | 11.571.300 | 2004-03-23 | 00:00:00 | 21,45 | 21,77 | 21,39 | 21,39 | 9.243.500 | 2004-03-24 | 00:00:00 | 21,43 | 21,90 | 21,32 | 21,62 | 8.181.700 | 2004-03-25 | 00:00:00 | 21,90 | 22,53 | 21,87 | 22,35 | 9.304.600 | 2004-03-26 | 00:00:00 | 22,22 | 22,52 | 22,10 | 22,36 | 7.588.500 | 2004-03-29 | 00:00:00 | 22,95 | 23,44 | 22,93 | 23,17 | 13.980.400 | 2004-03-30 | 00:00:00 | 23,17 | 23,17 | 22,76 | 23,13 | 14.667.200 | 2004-03-31 | 00:00:00 | 23,10 | 23,11 | 22,81 | 22,84 | 17.650.300 | 2004-04-01 | 00:00:00 | 22,95 | 23,15 | 22,86 | 22,93 | 10.462.900 | 2004-04-02 | 00:00:00 | 23,25 | 23,40 | 22,95 | 23,08 | 12.602.200 | 2004-04-05 | 00:00:00 | 23,16 | 23,75 | 23,16 | 23,64 | 9.938.700 | 2004-04-06 | 00:00:00 | 23,50 | 23,62 | 23,23 | 23,35 | 7.700.000 | 2004-04-07 | 00:00:00 | 23,15 | 23,29 | 22,59 | 23,12 | 13.091.600 | 2004-04-08 | 00:00:00 | 23,34 | 23,40 | 22,79 | 22,87 | 8.739.800 | 2004-04-12 | 00:00:00 | 22,87 | 23,00 | 22,52 | 22,63 | 8.347.900 | 2004-04-13 | 00:00:00 | 22,63 | 22,65 | 22,16 | 22,25 | 13.024.000 | 2004-04-14 | 00:00:00 | 22,02 | 22,20 | 21,94 | 21,99 | 10.445.900 | 2004-04-15 | 00:00:00 | 22,05 | 22,13 | 21,66 | 21,89 | 10.261.100 | 2004-04-16 | 00:00:00 | 21,89 | 22,00 | 21,45 | 22,00 | 12.794.900 | 2004-04-19 | 00:00:00 | 21,83 | 21,90 | 21,52 | 21,72 | 8.464.000 | 2004-04-20 | 00:00:00 | 21,70 | 21,79 | 21,15 | 21,16 | 10.725.200 | 2004-04-21 | 00:00:00 | 21,08 | 21,39 | 20,77 | 21,32 | 13.830.800 | 2004-04-22 | 00:00:00 | 21,30 | 21,97 | 21,18 | 21,81 | 11.486.700 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|