(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 21,20 | 21,20 | 20,42 | 20,87 | 11.588.600 | | 2004-12-10 | 00:00:00 | 20,92 | 21,03 | 20,50 | 20,81 | 7.881.900 | | 2004-12-13 | 00:00:00 | 20,88 | 20,93 | 20,34 | 20,70 | 7.354.500 | | 2004-12-14 | 00:00:00 | 20,75 | 20,80 | 20,55 | 20,60 | 7.709.200 | | 2004-12-15 | 00:00:00 | 20,53 | 20,73 | 20,50 | 20,71 | 11.045.600 | | 2004-12-16 | 00:00:00 | 20,56 | 21,06 | 20,53 | 21,05 | 12.664.500 | | 2004-12-17 | 00:00:00 | 21,05 | 21,09 | 20,78 | 20,96 | 15.680.300 | | 2004-12-20 | 00:00:00 | 20,96 | 21,17 | 20,91 | 20,98 | 7.370.700 | | 2004-12-21 | 00:00:00 | 20,98 | 21,24 | 20,97 | 21,21 | 8.784.600 | | 2004-12-22 | 00:00:00 | 21,17 | 21,24 | 21,00 | 21,21 | 6.767.100 | | 2004-12-23 | 00:00:00 | 21,12 | 21,22 | 21,00 | 21,06 | 4.283.600 | | 2004-12-27 | 00:00:00 | 20,91 | 21,21 | 20,81 | 21,09 | 6.245.000 | | 2004-12-28 | 00:00:00 | 21,04 | 21,25 | 20,93 | 21,23 | 5.523.400 | | 2004-12-29 | 00:00:00 | 21,09 | 21,26 | 21,04 | 21,20 | 5.541.600 | | 2004-12-30 | 00:00:00 | 21,14 | 21,22 | 21,10 | 21,13 | 4.098.400 | | 2004-12-31 | 00:00:00 | 21,13 | 21,20 | 20,93 | 20,97 | 5.395.800 | | 2005-01-03 | 00:00:00 | 21,12 | 21,25 | 20,99 | 21,05 | 8.260.100 | | 2005-01-04 | 00:00:00 | 21,05 | 21,16 | 20,58 | 20,91 | 9.286.300 | | 2005-01-05 | 00:00:00 | 20,85 | 21,15 | 20,81 | 21,00 | 11.384.100 | | 2005-01-06 | 00:00:00 | 21,04 | 21,16 | 20,82 | 20,96 | 9.029.800 | | 2005-01-07 | 00:00:00 | 20,95 | 21,00 | 20,77 | 20,84 | 13.728.800 | | 2005-01-10 | 00:00:00 | 20,69 | 20,86 | 20,59 | 20,81 | 8.329.900 | | 2005-01-11 | 00:00:00 | 20,30 | 20,31 | 19,50 | 20,05 | 20.966.400 | | 2005-01-12 | 00:00:00 | 20,05 | 20,15 | 19,63 | 20,04 | 12.640.100 | | 2005-01-13 | 00:00:00 | 20,06 | 20,29 | 19,91 | 19,95 | 9.899.700 | | 2005-01-14 | 00:00:00 | 19,93 | 20,13 | 19,79 | 20,07 | 9.590.500 | | 2005-01-18 | 00:00:00 | 20,03 | 20,57 | 19,97 | 20,43 | 14.467.700 | | 2005-01-19 | 00:00:00 | 20,43 | 20,49 | 20,25 | 20,28 | 8.441.000 | | 2005-01-20 | 00:00:00 | 19,92 | 20,31 | 19,91 | 20,02 | 9.082.000 | | 2005-01-21 | 00:00:00 | 19,93 | 20,20 | 19,93 | 19,99 | 11.021.800 | | 2005-01-24 | 00:00:00 | 19,95 | 20,19 | 19,83 | 19,89 | 11.310.300 | | 2005-01-25 | 00:00:00 | 19,95 | 19,98 | 19,63 | 19,66 | 11.449.100 | | 2005-01-26 | 00:00:00 | 19,69 | 19,81 | 19,49 | 19,59 | 12.020.100 | | 2005-01-27 | 00:00:00 | 19,58 | 19,71 | 19,27 | 19,49 | 10.714.500 | | 2005-01-28 | 00:00:00 | 19,40 | 19,48 | 18,89 | 19,34 | 18.252.400 | | 2005-01-31 | 00:00:00 | 19,42 | 19,77 | 19,41 | 19,59 | 9.489.300 | | 2005-02-01 | 00:00:00 | 19,70 | 20,14 | 19,67 | 19,82 | 9.232.800 | | 2005-02-02 | 00:00:00 | 19,79 | 19,83 | 19,56 | 19,57 | 7.859.200 | | 2005-02-03 | 00:00:00 | 19,75 | 20,30 | 19,70 | 19,90 | 9.501.900 | | 2005-02-04 | 00:00:00 | 19,82 | 20,51 | 19,81 | 20,45 | 9.285.700 | | 2005-02-07 | 00:00:00 | 20,45 | 20,52 | 20,30 | 20,37 | 5.569.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
