(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 22,53 | 22,71 | 22,45 | 22,68 | 6.950.600 | | 2005-06-03 | 00:00:00 | 22,55 | 22,77 | 22,51 | 22,72 | 6.854.000 | | 2005-06-06 | 00:00:00 | 22,73 | 22,95 | 22,50 | 22,58 | 5.725.200 | | 2005-06-07 | 00:00:00 | 22,53 | 22,78 | 22,50 | 22,51 | 5.322.100 | | 2005-06-08 | 00:00:00 | 22,60 | 22,64 | 22,39 | 22,43 | 5.935.700 | | 2005-06-09 | 00:00:00 | 22,39 | 22,94 | 22,38 | 22,76 | 8.128.200 | | 2005-06-10 | 00:00:00 | 22,98 | 23,50 | 22,85 | 23,50 | 13.313.200 | | 2005-06-13 | 00:00:00 | 23,30 | 23,90 | 23,25 | 23,89 | 19.110.200 | | 2005-06-14 | 00:00:00 | 23,78 | 23,88 | 23,65 | 23,85 | 10.038.300 | | 2005-06-15 | 00:00:00 | 23,75 | 24,01 | 23,34 | 23,88 | 10.830.100 | | 2005-06-16 | 00:00:00 | 23,70 | 24,00 | 23,68 | 23,90 | 11.626.600 | | 2005-06-17 | 00:00:00 | 24,08 | 24,15 | 23,81 | 23,91 | 13.803.900 | | 2005-06-20 | 00:00:00 | 23,73 | 23,93 | 23,60 | 23,85 | 8.424.400 | | 2005-06-21 | 00:00:00 | 23,84 | 24,70 | 23,73 | 24,61 | 17.525.800 | | 2005-06-22 | 00:00:00 | 24,58 | 24,70 | 24,42 | 24,50 | 12.461.800 | | 2005-06-23 | 00:00:00 | 24,45 | 24,58 | 24,17 | 24,39 | 11.787.100 | | 2005-06-24 | 00:00:00 | 24,25 | 24,26 | 23,64 | 23,80 | 10.088.600 | | 2005-06-27 | 00:00:00 | 23,70 | 23,75 | 23,33 | 23,51 | 7.121.500 | | 2005-06-28 | 00:00:00 | 23,65 | 23,80 | 23,45 | 23,66 | 7.189.900 | | 2005-06-29 | 00:00:00 | 23,75 | 24,20 | 23,69 | 24,07 | 7.738.400 | | 2005-06-30 | 00:00:00 | 23,82 | 24,08 | 23,50 | 23,51 | 11.154.200 | | 2005-07-01 | 00:00:00 | 23,85 | 23,88 | 23,46 | 23,48 | 8.090.700 | | 2005-07-05 | 00:00:00 | 23,10 | 23,80 | 23,05 | 23,71 | 10.916.100 | | 2005-07-06 | 00:00:00 | 23,80 | 24,43 | 23,71 | 23,96 | 10.915.500 | | 2005-07-07 | 00:00:00 | 23,60 | 24,17 | 23,50 | 24,15 | 14.353.000 | | 2005-07-08 | 00:00:00 | 23,90 | 24,31 | 23,90 | 24,28 | 11.775.600 | | 2005-07-11 | 00:00:00 | 24,35 | 24,44 | 24,09 | 24,13 | 10.041.000 | | 2005-07-12 | 00:00:00 | 24,15 | 24,25 | 24,00 | 24,11 | 9.652.000 | | 2005-07-13 | 00:00:00 | 24,05 | 24,58 | 24,04 | 24,42 | 12.345.700 | | 2005-07-14 | 00:00:00 | 24,68 | 24,73 | 24,51 | 24,62 | 14.920.100 | | 2005-07-15 | 00:00:00 | 24,63 | 24,99 | 24,63 | 24,94 | 17.704.500 | | 2005-07-18 | 00:00:00 | 24,94 | 25,07 | 24,79 | 24,92 | 15.197.700 | | 2005-07-19 | 00:00:00 | 24,93 | 25,03 | 24,40 | 24,52 | 17.678.200 | | 2005-07-20 | 00:00:00 | 24,35 | 24,94 | 24,22 | 24,73 | 13.406.700 | | 2005-07-21 | 00:00:00 | 24,60 | 24,70 | 24,25 | 24,29 | 9.255.600 | | 2005-07-22 | 00:00:00 | 24,25 | 24,35 | 23,96 | 24,18 | 8.775.700 | | 2005-07-25 | 00:00:00 | 24,07 | 24,50 | 24,06 | 24,30 | 6.288.100 | | 2005-07-26 | 00:00:00 | 24,25 | 24,48 | 24,03 | 24,36 | 7.308.000 | | 2005-07-27 | 00:00:00 | 24,32 | 24,87 | 24,19 | 24,78 | 9.741.500 | | 2005-07-28 | 00:00:00 | 24,60 | 24,66 | 24,36 | 24,49 | 7.582.100 | | 2005-07-29 | 00:00:00 | 24,39 | 24,77 | 24,32 | 24,62 | 9.201.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
