(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-22 | 00:00:00 | 21,30 | 21,97 | 21,18 | 21,81 | 11.486.700 | | 2004-04-23 | 00:00:00 | 21,85 | 22,00 | 21,22 | 21,67 | 11.570.000 | | 2004-04-26 | 00:00:00 | 21,67 | 21,78 | 21,38 | 21,67 | 8.824.800 | | 2004-04-27 | 00:00:00 | 21,60 | 21,70 | 21,22 | 21,26 | 10.163.600 | | 2004-04-28 | 00:00:00 | 21,05 | 21,13 | 20,66 | 20,70 | 12.250.300 | | 2004-04-29 | 00:00:00 | 20,84 | 20,94 | 20,00 | 20,24 | 13.730.300 | | 2004-04-30 | 00:00:00 | 20,17 | 20,26 | 19,68 | 19,70 | 13.247.100 | | 2004-05-03 | 00:00:00 | 19,95 | 20,05 | 19,62 | 19,65 | 13.504.200 | | 2004-05-04 | 00:00:00 | 19,86 | 20,08 | 19,80 | 19,88 | 15.868.700 | | 2004-05-05 | 00:00:00 | 20,00 | 20,34 | 19,90 | 20,00 | 12.525.000 | | 2004-05-06 | 00:00:00 | 19,79 | 19,99 | 19,75 | 19,78 | 13.262.200 | | 2004-05-07 | 00:00:00 | 19,80 | 20,24 | 19,76 | 20,00 | 16.597.900 | | 2004-05-10 | 00:00:00 | 19,85 | 19,94 | 19,55 | 19,92 | 14.130.500 | | 2004-05-11 | 00:00:00 | 20,05 | 20,22 | 19,90 | 20,11 | 11.245.000 | | 2004-05-12 | 00:00:00 | 19,85 | 20,18 | 19,75 | 20,11 | 11.019.600 | | 2004-05-13 | 00:00:00 | 19,92 | 20,45 | 19,86 | 20,03 | 10.827.400 | | 2004-05-14 | 00:00:00 | 19,99 | 20,02 | 19,50 | 19,61 | 15.206.300 | | 2004-05-17 | 00:00:00 | 19,28 | 19,70 | 19,21 | 19,50 | 8.788.900 | | 2004-05-18 | 00:00:00 | 19,69 | 19,98 | 19,60 | 19,83 | 9.761.400 | | 2004-05-19 | 00:00:00 | 21,20 | 21,34 | 20,55 | 20,55 | 32.881.500 | | 2004-05-20 | 00:00:00 | 20,68 | 20,92 | 20,60 | 20,73 | 10.294.500 | | 2004-05-21 | 00:00:00 | 20,89 | 20,99 | 20,58 | 20,82 | 8.820.100 | | 2004-05-24 | 00:00:00 | 20,90 | 20,99 | 20,52 | 20,74 | 9.891.200 | | 2004-05-25 | 00:00:00 | 20,78 | 21,07 | 20,59 | 21,02 | 8.139.500 | | 2004-05-26 | 00:00:00 | 21,00 | 21,32 | 20,95 | 21,25 | 7.037.500 | | 2004-05-27 | 00:00:00 | 21,47 | 21,50 | 21,05 | 21,14 | 7.808.400 | | 2004-05-28 | 00:00:00 | 21,35 | 21,40 | 21,08 | 21,24 | 9.846.600 | | 2004-06-01 | 00:00:00 | 21,24 | 21,30 | 21,06 | 21,17 | 10.002.700 | | 2004-06-02 | 00:00:00 | 21,22 | 21,35 | 21,08 | 21,31 | 6.715.700 | | 2004-06-03 | 00:00:00 | 21,13 | 21,28 | 21,05 | 21,12 | 6.598.900 | | 2004-06-04 | 00:00:00 | 21,17 | 21,42 | 21,16 | 21,26 | 8.739.200 | | 2004-06-07 | 00:00:00 | 21,47 | 21,69 | 21,41 | 21,66 | 8.134.100 | | 2004-06-08 | 00:00:00 | 21,50 | 22,00 | 21,49 | 22,00 | 10.675.300 | | 2004-06-09 | 00:00:00 | 22,00 | 22,18 | 21,82 | 21,92 | 14.524.200 | | 2004-06-10 | 00:00:00 | 21,92 | 21,95 | 21,51 | 21,75 | 8.363.800 | | 2004-06-14 | 00:00:00 | 21,40 | 21,75 | 21,40 | 21,59 | 8.914.900 | | 2004-06-15 | 00:00:00 | 21,69 | 22,00 | 21,53 | 21,70 | 7.165.400 | | 2004-06-16 | 00:00:00 | 21,62 | 21,62 | 21,42 | 21,50 | 7.605.500 | | 2004-06-17 | 00:00:00 | 21,30 | 21,39 | 20,86 | 21,09 | 9.266.000 | | 2004-06-18 | 00:00:00 | 21,00 | 21,04 | 20,71 | 20,92 | 9.704.200 | | 2004-06-21 | 00:00:00 | 20,84 | 21,04 | 20,78 | 20,79 | 9.715.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
