(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 | | 2005-04-06 | 00:00:00 | 21,69 | 21,97 | 21,56 | 21,77 | 10.247.500 | | 2005-04-07 | 00:00:00 | 21,77 | 21,94 | 21,56 | 21,80 | 7.402.000 | | 2005-04-08 | 00:00:00 | 21,75 | 21,89 | 21,61 | 21,64 | 6.779.400 | | 2005-04-11 | 00:00:00 | 21,65 | 21,81 | 21,48 | 21,57 | 7.131.900 | | 2005-04-12 | 00:00:00 | 21,45 | 21,80 | 21,36 | 21,71 | 7.063.100 | | 2005-04-13 | 00:00:00 | 21,55 | 22,06 | 21,54 | 21,95 | 12.610.700 | | 2005-04-14 | 00:00:00 | 21,87 | 21,87 | 21,66 | 21,75 | 14.129.800 | | 2005-04-15 | 00:00:00 | 21,50 | 21,51 | 20,76 | 20,84 | 20.200.800 | | 2005-04-18 | 00:00:00 | 20,65 | 20,78 | 20,19 | 20,44 | 16.537.800 | | 2005-04-19 | 00:00:00 | 20,44 | 20,76 | 20,44 | 20,65 | 8.704.900 | | 2005-04-20 | 00:00:00 | 20,55 | 20,77 | 20,53 | 20,59 | 8.482.000 | | 2005-04-21 | 00:00:00 | 20,70 | 21,23 | 20,65 | 21,08 | 10.403.900 | | 2005-04-22 | 00:00:00 | 20,95 | 21,09 | 20,65 | 20,78 | 10.138.700 | | 2005-04-25 | 00:00:00 | 21,00 | 21,12 | 20,91 | 21,10 | 6.173.700 | | 2005-04-26 | 00:00:00 | 20,65 | 20,65 | 20,25 | 20,47 | 16.138.300 | | 2005-04-27 | 00:00:00 | 20,25 | 20,28 | 19,94 | 20,17 | 17.795.000 | | 2005-04-28 | 00:00:00 | 19,95 | 20,44 | 19,81 | 20,30 | 14.575.700 | | 2005-04-29 | 00:00:00 | 20,30 | 20,57 | 20,24 | 20,47 | 11.835.100 | | 2005-05-02 | 00:00:00 | 20,57 | 21,00 | 20,55 | 20,97 | 12.426.400 | | 2005-05-03 | 00:00:00 | 20,97 | 21,27 | 20,81 | 21,00 | 9.014.600 | | 2005-05-04 | 00:00:00 | 21,00 | 21,15 | 20,77 | 21,03 | 8.677.300 | | 2005-05-05 | 00:00:00 | 20,98 | 21,07 | 20,69 | 20,93 | 6.797.600 | | 2005-05-06 | 00:00:00 | 20,95 | 21,09 | 20,82 | 20,98 | 6.523.100 | | 2005-05-09 | 00:00:00 | 20,45 | 20,80 | 20,43 | 20,74 | 9.060.700 | | 2005-05-10 | 00:00:00 | 20,50 | 20,59 | 20,30 | 20,45 | 9.226.400 | | 2005-05-11 | 00:00:00 | 20,48 | 20,56 | 20,23 | 20,56 | 8.637.900 | | 2005-05-12 | 00:00:00 | 20,45 | 20,54 | 20,15 | 20,15 | 9.567.200 | | 2005-05-13 | 00:00:00 | 20,26 | 20,75 | 20,12 | 20,62 | 12.856.600 | | 2005-05-16 | 00:00:00 | 20,56 | 21,05 | 20,43 | 21,01 | 9.481.400 | | 2005-05-17 | 00:00:00 | 20,78 | 21,55 | 20,75 | 21,55 | 16.062.400 | | 2005-05-18 | 00:00:00 | 22,09 | 22,81 | 21,85 | 22,55 | 34.237.400 | | 2005-05-19 | 00:00:00 | 22,35 | 22,55 | 22,23 | 22,51 | 12.783.100 | | 2005-05-20 | 00:00:00 | 22,50 | 22,75 | 22,44 | 22,50 | 10.414.700 | | 2005-05-23 | 00:00:00 | 22,41 | 22,73 | 22,41 | 22,55 | 10.640.800 | | 2005-05-24 | 00:00:00 | 22,42 | 22,73 | 22,35 | 22,72 | 7.181.800 | | 2005-05-25 | 00:00:00 | 22,51 | 22,83 | 22,47 | 22,82 | 8.711.100 | | 2005-05-26 | 00:00:00 | 22,82 | 23,25 | 22,77 | 23,00 | 12.192.000 | | 2005-05-27 | 00:00:00 | 22,80 | 22,94 | 22,70 | 22,77 | 5.571.500 | | 2005-05-31 | 00:00:00 | 22,55 | 22,62 | 22,46 | 22,51 | 11.148.000 | | 2005-06-01 | 00:00:00 | 22,45 | 22,79 | 22,45 | 22,68 | 8.267.300 | | 2005-06-02 | 00:00:00 | 22,53 | 22,71 | 22,45 | 22,68 | 6.950.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
