(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 | | 2004-06-21 | 00:00:00 | 20,84 | 21,04 | 20,78 | 20,79 | 9.715.900 | | 2004-06-22 | 00:00:00 | 20,75 | 20,97 | 20,74 | 20,89 | 9.347.100 | | 2004-06-23 | 00:00:00 | 20,84 | 21,27 | 20,68 | 21,13 | 11.135.600 | | 2004-06-24 | 00:00:00 | 21,09 | 21,28 | 20,96 | 21,02 | 10.650.300 | | 2004-06-25 | 00:00:00 | 20,96 | 21,12 | 20,72 | 20,81 | 11.010.500 | | 2004-06-28 | 00:00:00 | 20,88 | 21,25 | 20,88 | 20,98 | 11.124.800 | | 2004-06-29 | 00:00:00 | 20,92 | 21,15 | 20,90 | 21,10 | 8.087.400 | | 2004-06-30 | 00:00:00 | 20,95 | 21,20 | 20,94 | 21,10 | 8.442.600 | | 2004-07-01 | 00:00:00 | 20,85 | 20,86 | 20,35 | 20,58 | 11.002.200 | | 2004-07-02 | 00:00:00 | 20,58 | 20,60 | 20,22 | 20,41 | 6.020.700 | | 2004-07-06 | 00:00:00 | 20,20 | 20,25 | 19,92 | 20,04 | 9.675.300 | | 2004-07-07 | 00:00:00 | 20,01 | 20,58 | 20,00 | 20,26 | 8.732.700 | | 2004-07-08 | 00:00:00 | 20,10 | 20,30 | 19,92 | 19,99 | 7.072.600 | | 2004-07-09 | 00:00:00 | 20,05 | 20,25 | 20,02 | 20,13 | 7.744.200 | | 2004-07-12 | 00:00:00 | 20,00 | 20,18 | 19,95 | 20,11 | 7.355.000 | | 2004-07-13 | 00:00:00 | 20,21 | 20,49 | 20,17 | 20,25 | 6.358.400 | | 2004-07-14 | 00:00:00 | 19,95 | 20,05 | 19,77 | 19,90 | 11.484.500 | | 2004-07-15 | 00:00:00 | 19,86 | 20,01 | 19,53 | 19,65 | 11.018.600 | | 2004-07-16 | 00:00:00 | 19,72 | 19,96 | 19,58 | 19,64 | 8.209.900 | | 2004-07-19 | 00:00:00 | 19,50 | 19,91 | 19,47 | 19,75 | 7.901.200 | | 2004-07-20 | 00:00:00 | 19,68 | 20,25 | 19,65 | 20,00 | 8.391.000 | | 2004-07-21 | 00:00:00 | 20,23 | 20,23 | 19,67 | 19,69 | 7.514.400 | | 2004-07-22 | 00:00:00 | 19,51 | 20,00 | 19,51 | 19,96 | 7.300.900 | | 2004-07-23 | 00:00:00 | 19,97 | 19,97 | 19,53 | 19,58 | 6.455.400 | | 2004-07-26 | 00:00:00 | 19,59 | 19,80 | 19,44 | 19,73 | 7.378.200 | | 2004-07-27 | 00:00:00 | 19,72 | 20,11 | 19,64 | 20,00 | 7.338.300 | | 2004-07-28 | 00:00:00 | 19,76 | 19,99 | 19,52 | 19,93 | 6.464.300 | | 2004-07-29 | 00:00:00 | 20,18 | 20,41 | 20,10 | 20,21 | 6.991.500 | | 2004-07-30 | 00:00:00 | 20,22 | 20,36 | 20,00 | 20,15 | 7.009.300 | | 2004-08-02 | 00:00:00 | 19,75 | 20,38 | 19,75 | 20,37 | 7.160.900 | | 2004-08-03 | 00:00:00 | 20,29 | 20,33 | 20,16 | 20,25 | 7.427.600 | | 2004-08-04 | 00:00:00 | 20,10 | 20,55 | 20,09 | 20,44 | 6.987.500 | | 2004-08-05 | 00:00:00 | 20,51 | 20,67 | 20,40 | 20,50 | 9.344.800 | | 2004-08-06 | 00:00:00 | 20,27 | 20,27 | 19,77 | 19,90 | 9.074.600 | | 2004-08-09 | 00:00:00 | 19,81 | 20,10 | 19,80 | 19,88 | 5.999.400 | | 2004-08-10 | 00:00:00 | 20,04 | 20,20 | 19,82 | 19,95 | 6.679.200 | | 2004-08-11 | 00:00:00 | 19,94 | 19,94 | 19,14 | 19,52 | 10.871.900 | | 2004-08-12 | 00:00:00 | 17,11 | 17,11 | 16,08 | 16,95 | 80.982.900 | | 2004-08-13 | 00:00:00 | 16,93 | 16,94 | 16,38 | 16,50 | 27.323.900 | | 2004-08-16 | 00:00:00 | 16,53 | 16,91 | 16,51 | 16,90 | 18.424.200 | | 2004-08-17 | 00:00:00 | 16,90 | 17,05 | 16,81 | 16,90 | 14.071.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
