(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-29 | 00:00:00 | 24,39 | 24,77 | 24,32 | 24,62 | 9.201.100 | | 2005-08-01 | 00:00:00 | 24,63 | 24,68 | 24,40 | 24,50 | 7.474.000 | | 2005-08-02 | 00:00:00 | 24,50 | 24,60 | 24,22 | 24,32 | 6.797.800 | | 2005-08-03 | 00:00:00 | 24,20 | 24,66 | 24,15 | 24,61 | 8.006.200 | | 2005-08-04 | 00:00:00 | 24,62 | 24,93 | 24,36 | 24,46 | 8.511.800 | | 2005-08-05 | 00:00:00 | 24,39 | 24,80 | 24,28 | 24,68 | 9.078.800 | | 2005-08-08 | 00:00:00 | 24,75 | 24,92 | 24,50 | 24,61 | 5.136.500 | | 2005-08-09 | 00:00:00 | 24,70 | 24,80 | 24,44 | 24,55 | 6.924.500 | | 2005-08-10 | 00:00:00 | 24,59 | 24,70 | 24,09 | 24,14 | 6.760.200 | | 2005-08-11 | 00:00:00 | 24,00 | 24,44 | 23,94 | 24,18 | 8.800.600 | | 2005-08-12 | 00:00:00 | 23,70 | 24,24 | 23,68 | 24,03 | 10.528.300 | | 2005-08-15 | 00:00:00 | 24,01 | 24,29 | 23,89 | 24,09 | 7.627.200 | | 2005-08-16 | 00:00:00 | 24,25 | 25,25 | 23,66 | 23,70 | 13.054.300 | | 2005-08-17 | 00:00:00 | 25,69 | 27,24 | 25,69 | 26,82 | 62.232.100 | | 2005-08-18 | 00:00:00 | 26,45 | 26,79 | 26,40 | 26,65 | 23.430.400 | | 2005-08-19 | 00:00:00 | 26,66 | 26,68 | 26,40 | 26,49 | 10.946.700 | | 2005-08-22 | 00:00:00 | 26,49 | 26,83 | 26,38 | 26,53 | 13.219.200 | | 2005-08-23 | 00:00:00 | 26,60 | 26,73 | 26,50 | 26,71 | 12.607.700 | | 2005-08-24 | 00:00:00 | 26,90 | 27,09 | 26,63 | 26,72 | 16.632.100 | | 2005-08-25 | 00:00:00 | 26,48 | 27,04 | 26,41 | 26,90 | 13.630.800 | | 2005-08-26 | 00:00:00 | 27,00 | 27,25 | 26,74 | 27,01 | 14.046.100 | | 2005-08-29 | 00:00:00 | 26,90 | 26,98 | 26,50 | 26,69 | 12.351.100 | | 2005-08-30 | 00:00:00 | 26,72 | 27,17 | 26,66 | 27,10 | 13.934.500 | | 2005-08-31 | 00:00:00 | 26,95 | 27,88 | 26,95 | 27,76 | 20.179.000 | | 2005-09-01 | 00:00:00 | 27,65 | 27,90 | 27,37 | 27,90 | 11.182.800 | | 2005-09-02 | 00:00:00 | 27,75 | 27,92 | 27,60 | 27,60 | 8.888.900 | | 2005-09-06 | 00:00:00 | 27,65 | 27,85 | 27,22 | 27,25 | 18.686.300 | | 2005-09-07 | 00:00:00 | 27,50 | 27,67 | 27,43 | 27,46 | 12.238.600 | | 2005-09-08 | 00:00:00 | 27,60 | 27,87 | 27,50 | 27,85 | 17.034.000 | | 2005-09-09 | 00:00:00 | 27,85 | 27,98 | 27,68 | 27,81 | 15.923.300 | | 2005-09-12 | 00:00:00 | 27,80 | 27,82 | 27,66 | 27,74 | 7.102.800 | | 2005-09-13 | 00:00:00 | 27,70 | 27,74 | 27,46 | 27,53 | 7.998.200 | | 2005-09-14 | 00:00:00 | 27,46 | 27,77 | 27,42 | 27,50 | 7.670.200 | | 2005-09-15 | 00:00:00 | 27,45 | 27,87 | 27,41 | 27,87 | 9.685.600 | | 2005-09-16 | 00:00:00 | 27,99 | 28,35 | 27,88 | 28,34 | 17.336.800 | | 2005-09-19 | 00:00:00 | 28,36 | 28,90 | 28,29 | 28,88 | 14.311.500 | | 2005-09-20 | 00:00:00 | 28,88 | 29,51 | 28,18 | 28,28 | 17.865.200 | | 2005-09-21 | 00:00:00 | 28,00 | 28,36 | 27,63 | 28,09 | 11.223.000 | | 2005-09-22 | 00:00:00 | 28,09 | 28,33 | 27,63 | 28,01 | 11.995.900 | | 2005-09-23 | 00:00:00 | 27,90 | 28,61 | 27,46 | 28,47 | 11.518.800 | | 2005-09-26 | 00:00:00 | 28,73 | 29,10 | 28,65 | 28,94 | 14.812.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
