(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 18,75 | 18,99 | 18,65 | 18,90 | 11.278.200 | | 2004-10-14 | 00:00:00 | 18,41 | 18,75 | 18,21 | 18,38 | 11.831.500 | | 2004-10-15 | 00:00:00 | 18,38 | 18,53 | 18,20 | 18,21 | 10.000.900 | | 2004-10-18 | 00:00:00 | 18,20 | 18,33 | 18,05 | 18,25 | 12.025.600 | | 2004-10-19 | 00:00:00 | 18,31 | 18,49 | 18,20 | 18,24 | 10.077.100 | | 2004-10-20 | 00:00:00 | 18,10 | 18,26 | 17,97 | 18,23 | 9.715.300 | | 2004-10-21 | 00:00:00 | 18,19 | 18,49 | 18,13 | 18,36 | 7.522.300 | | 2004-10-22 | 00:00:00 | 18,23 | 18,36 | 17,93 | 17,94 | 8.060.500 | | 2004-10-25 | 00:00:00 | 17,70 | 18,04 | 17,68 | 17,91 | 7.130.900 | | 2004-10-26 | 00:00:00 | 18,00 | 18,09 | 17,59 | 17,86 | 13.004.400 | | 2004-10-27 | 00:00:00 | 17,90 | 18,56 | 17,87 | 18,45 | 11.682.100 | | 2004-10-28 | 00:00:00 | 18,30 | 18,56 | 18,28 | 18,49 | 7.964.600 | | 2004-10-29 | 00:00:00 | 18,31 | 18,68 | 18,31 | 18,66 | 10.455.800 | | 2004-11-01 | 00:00:00 | 18,57 | 18,91 | 18,50 | 18,76 | 8.629.100 | | 2004-11-02 | 00:00:00 | 18,77 | 19,31 | 18,56 | 19,00 | 9.606.600 | | 2004-11-03 | 00:00:00 | 19,38 | 19,48 | 18,96 | 19,00 | 10.331.100 | | 2004-11-04 | 00:00:00 | 19,00 | 19,59 | 18,95 | 19,53 | 9.181.700 | | 2004-11-05 | 00:00:00 | 19,77 | 19,96 | 19,62 | 19,69 | 10.446.000 | | 2004-11-08 | 00:00:00 | 19,60 | 19,91 | 19,60 | 19,81 | 8.066.600 | | 2004-11-09 | 00:00:00 | 19,86 | 20,00 | 19,70 | 19,70 | 9.360.600 | | 2004-11-10 | 00:00:00 | 19,52 | 19,58 | 18,93 | 18,97 | 16.075.200 | | 2004-11-11 | 00:00:00 | 18,91 | 19,49 | 18,85 | 19,25 | 12.155.900 | | 2004-11-12 | 00:00:00 | 19,26 | 19,45 | 19,00 | 19,34 | 15.073.900 | | 2004-11-15 | 00:00:00 | 19,30 | 19,50 | 19,25 | 19,42 | 12.674.600 | | 2004-11-16 | 00:00:00 | 19,35 | 19,80 | 19,18 | 19,68 | 16.731.000 | | 2004-11-17 | 00:00:00 | 21,26 | 21,32 | 20,02 | 20,20 | 39.020.100 | | 2004-11-18 | 00:00:00 | 20,19 | 20,37 | 20,07 | 20,26 | 12.362.500 | | 2004-11-19 | 00:00:00 | 20,25 | 20,34 | 20,08 | 20,08 | 10.304.500 | | 2004-11-22 | 00:00:00 | 20,01 | 20,23 | 19,95 | 20,20 | 10.026.800 | | 2004-11-23 | 00:00:00 | 20,11 | 20,25 | 19,99 | 20,16 | 8.157.600 | | 2004-11-24 | 00:00:00 | 20,13 | 20,25 | 20,03 | 20,14 | 5.822.200 | | 2004-11-26 | 00:00:00 | 20,07 | 20,17 | 20,07 | 20,17 | 2.385.500 | | 2004-11-29 | 00:00:00 | 20,12 | 20,25 | 19,89 | 20,10 | 8.147.700 | | 2004-11-30 | 00:00:00 | 19,98 | 20,07 | 19,88 | 20,00 | 7.812.400 | | 2004-12-01 | 00:00:00 | 20,09 | 20,53 | 20,00 | 20,52 | 9.824.600 | | 2004-12-02 | 00:00:00 | 20,40 | 20,70 | 20,38 | 20,57 | 7.807.900 | | 2004-12-03 | 00:00:00 | 20,76 | 21,01 | 20,72 | 20,99 | 13.804.100 | | 2004-12-06 | 00:00:00 | 20,84 | 21,46 | 20,76 | 21,33 | 12.488.600 | | 2004-12-07 | 00:00:00 | 21,20 | 21,58 | 21,03 | 21,08 | 12.682.200 | | 2004-12-08 | 00:00:00 | 21,16 | 21,20 | 20,94 | 21,02 | 10.665.000 | | 2004-12-09 | 00:00:00 | 21,20 | 21,20 | 20,42 | 20,87 | 11.588.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
