(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 | 2004-08-17 | 00:00:00 | 16,90 | 17,05 | 16,81 | 16,90 | 14.071.800 | 2004-08-18 | 00:00:00 | 16,73 | 17,81 | 16,73 | 17,53 | 17.151.600 | 2004-08-19 | 00:00:00 | 17,51 | 17,89 | 17,50 | 17,71 | 13.299.200 | 2004-08-20 | 00:00:00 | 17,71 | 18,15 | 17,70 | 18,11 | 13.692.100 | 2004-08-23 | 00:00:00 | 17,70 | 18,18 | 17,70 | 17,88 | 9.644.100 | 2004-08-24 | 00:00:00 | 17,88 | 18,04 | 17,56 | 17,68 | 12.302.000 | 2004-08-25 | 00:00:00 | 17,74 | 18,22 | 17,70 | 18,10 | 11.086.800 | 2004-08-26 | 00:00:00 | 18,07 | 18,30 | 18,07 | 18,19 | 7.150.800 | 2004-08-27 | 00:00:00 | 18,19 | 18,34 | 18,19 | 18,26 | 6.187.300 | 2004-08-30 | 00:00:00 | 18,12 | 18,26 | 17,89 | 17,92 | 8.621.700 | 2004-08-31 | 00:00:00 | 17,87 | 17,94 | 17,66 | 17,89 | 7.149.800 | 2004-09-01 | 00:00:00 | 17,85 | 17,97 | 17,75 | 17,92 | 8.108.700 | 2004-09-02 | 00:00:00 | 17,87 | 18,04 | 17,80 | 18,02 | 6.104.800 | 2004-09-03 | 00:00:00 | 17,75 | 17,80 | 17,58 | 17,70 | 12.683.700 | 2004-09-07 | 00:00:00 | 17,80 | 18,01 | 17,80 | 17,99 | 8.364.600 | 2004-09-08 | 00:00:00 | 17,81 | 18,03 | 17,81 | 17,94 | 10.588.300 | 2004-09-09 | 00:00:00 | 17,93 | 18,34 | 17,90 | 18,12 | 9.438.500 | 2004-09-10 | 00:00:00 | 18,12 | 18,46 | 18,12 | 18,29 | 7.339.900 | 2004-09-13 | 00:00:00 | 18,36 | 18,74 | 18,31 | 18,61 | 9.344.200 | 2004-09-14 | 00:00:00 | 18,46 | 18,55 | 18,40 | 18,40 | 10.000.300 | 2004-09-15 | 00:00:00 | 18,41 | 18,44 | 18,12 | 18,28 | 9.767.900 | 2004-09-16 | 00:00:00 | 18,21 | 18,36 | 18,20 | 18,22 | 6.752.100 | 2004-09-17 | 00:00:00 | 18,26 | 18,30 | 18,05 | 18,11 | 12.369.600 | 2004-09-20 | 00:00:00 | 18,14 | 18,69 | 18,14 | 18,41 | 10.927.100 | 2004-09-21 | 00:00:00 | 18,55 | 18,77 | 18,53 | 18,70 | 8.953.600 | 2004-09-22 | 00:00:00 | 18,62 | 18,79 | 18,60 | 18,62 | 9.622.500 | 2004-09-23 | 00:00:00 | 18,64 | 18,98 | 18,64 | 18,84 | 9.049.900 | 2004-09-24 | 00:00:00 | 18,84 | 18,93 | 18,53 | 18,58 | 11.529.900 | 2004-09-27 | 00:00:00 | 18,35 | 18,59 | 18,25 | 18,40 | 9.973.100 | 2004-09-28 | 00:00:00 | 18,36 | 18,46 | 18,08 | 18,24 | 9.109.500 | 2004-09-29 | 00:00:00 | 18,24 | 18,52 | 18,11 | 18,52 | 8.518.500 | 2004-09-30 | 00:00:00 | 18,52 | 19,00 | 18,50 | 18,75 | 10.970.200 | 2004-10-01 | 00:00:00 | 18,86 | 19,32 | 18,86 | 19,12 | 8.558.300 | 2004-10-04 | 00:00:00 | 19,12 | 19,45 | 19,01 | 19,06 | 9.759.900 | 2004-10-05 | 00:00:00 | 18,68 | 19,01 | 18,63 | 18,98 | 10.819.000 | 2004-10-06 | 00:00:00 | 18,90 | 19,19 | 18,84 | 19,18 | 6.828.700 | 2004-10-07 | 00:00:00 | 19,00 | 19,15 | 18,87 | 19,03 | 7.998.200 | 2004-10-08 | 00:00:00 | 18,93 | 19,00 | 18,38 | 18,56 | 8.866.700 | 2004-10-11 | 00:00:00 | 18,48 | 18,73 | 18,38 | 18,64 | 5.128.000 | 2004-10-12 | 00:00:00 | 18,45 | 18,69 | 18,20 | 18,53 | 8.481.900 | 2004-10-13 | 00:00:00 | 18,75 | 18,99 | 18,65 | 18,90 | 11.278.200 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|