(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 | | 2006-03-20 | 00:00:00 | 33,95 | 34,18 | 33,86 | 33,96 | 7.426.300 | | 2006-03-21 | 00:00:00 | 33,86 | 34,20 | 33,51 | 33,54 | 9.728.100 | | 2006-03-22 | 00:00:00 | 32,64 | 33,50 | 32,64 | 33,36 | 14.058.900 | | 2006-03-23 | 00:00:00 | 33,12 | 33,29 | 32,99 | 33,00 | 9.501.800 | | 2006-03-24 | 00:00:00 | 32,80 | 33,32 | 32,76 | 33,17 | 8.301.600 | | 2006-03-27 | 00:00:00 | 32,95 | 33,27 | 32,90 | 33,11 | 9.442.200 | | 2006-03-28 | 00:00:00 | 32,95 | 32,96 | 32,00 | 32,07 | 13.968.000 | | 2006-03-29 | 00:00:00 | 32,15 | 33,08 | 32,10 | 32,72 | 9.524.400 | | 2006-03-30 | 00:00:00 | 32,60 | 33,24 | 32,43 | 32,57 | 9.851.000 | | 2006-03-31 | 00:00:00 | 32,58 | 33,21 | 32,56 | 32,90 | 11.804.300 | | 2006-04-03 | 00:00:00 | 33,00 | 33,68 | 32,89 | 33,53 | 10.159.700 | | 2006-04-04 | 00:00:00 | 33,49 | 33,75 | 33,17 | 33,69 | 9.802.600 | | 2006-04-05 | 00:00:00 | 33,60 | 34,43 | 33,57 | 34,36 | 15.072.900 | | 2006-04-06 | 00:00:00 | 34,17 | 34,45 | 34,02 | 34,10 | 6.746.200 | | 2006-04-07 | 00:00:00 | 34,11 | 34,17 | 33,33 | 33,37 | 7.306.900 | | 2006-04-10 | 00:00:00 | 33,28 | 33,62 | 33,00 | 33,10 | 5.733.300 | | 2006-04-11 | 00:00:00 | 33,13 | 33,27 | 32,50 | 32,54 | 11.492.800 | | 2006-04-12 | 00:00:00 | 32,68 | 32,82 | 32,32 | 32,33 | 6.653.300 | | 2006-04-13 | 00:00:00 | 32,43 | 32,93 | 32,26 | 32,62 | 7.041.200 | | 2006-04-17 | 00:00:00 | 32,63 | 32,95 | 31,95 | 32,03 | 7.214.200 | | 2006-04-18 | 00:00:00 | 32,00 | 33,65 | 32,00 | 33,48 | 11.594.200 | | 2006-04-19 | 00:00:00 | 33,50 | 33,63 | 32,94 | 32,99 | 6.506.000 | | 2006-04-20 | 00:00:00 | 32,80 | 33,92 | 32,62 | 33,81 | 11.074.000 | | 2006-04-21 | 00:00:00 | 33,79 | 33,98 | 32,60 | 32,96 | 10.361.200 | | 2006-04-24 | 00:00:00 | 32,84 | 33,30 | 32,62 | 32,90 | 6.600.000 | | 2006-04-25 | 00:00:00 | 33,00 | 33,04 | 32,35 | 33,01 | 8.055.500 | | 2006-04-26 | 00:00:00 | 33,00 | 33,00 | 32,26 | 32,80 | 8.985.900 | | 2006-04-27 | 00:00:00 | 32,70 | 33,39 | 32,50 | 33,26 | 11.368.000 | | 2006-04-28 | 00:00:00 | 33,05 | 33,20 | 32,25 | 32,47 | 7.689.000 | | 2006-05-01 | 00:00:00 | 32,65 | 33,00 | 32,57 | 32,64 | 8.078.800 | | 2006-05-02 | 00:00:00 | 32,75 | 32,78 | 32,22 | 32,32 | 6.591.600 | | 2006-05-03 | 00:00:00 | 32,38 | 33,00 | 32,38 | 32,84 | 6.640.200 | | 2006-05-04 | 00:00:00 | 32,90 | 33,40 | 32,86 | 33,29 | 7.764.700 | | 2006-05-05 | 00:00:00 | 33,47 | 33,90 | 33,21 | 33,87 | 12.223.100 | | 2006-05-08 | 00:00:00 | 33,59 | 33,95 | 33,35 | 33,79 | 7.695.600 | | 2006-05-09 | 00:00:00 | 33,07 | 33,41 | 32,88 | 33,12 | 9.560.900 | | 2006-05-10 | 00:00:00 | 32,94 | 33,35 | 32,88 | 33,08 | 5.753.800 | | 2006-05-11 | 00:00:00 | 32,88 | 32,95 | 32,14 | 32,53 | 9.031.700 | | 2006-05-12 | 00:00:00 | 32,60 | 32,69 | 32,00 | 32,13 | 8.837.800 | | 2006-05-15 | 00:00:00 | 32,12 | 32,80 | 31,63 | 31,63 | 12.094.300 | | 2006-05-16 | 00:00:00 | 31,63 | 31,87 | 30,50 | 31,11 | 19.089.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
