(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 | | 2006-05-16 | 00:00:00 | 31,63 | 31,87 | 30,50 | 31,11 | 19.089.300 | | 2006-05-17 | 00:00:00 | 32,10 | 32,72 | 31,86 | 32,16 | 33.849.300 | | 2006-05-18 | 00:00:00 | 32,35 | 33,05 | 32,35 | 32,48 | 22.216.500 | | 2006-05-19 | 00:00:00 | 32,61 | 32,72 | 31,29 | 32,02 | 19.926.300 | | 2006-05-22 | 00:00:00 | 31,85 | 32,53 | 31,73 | 32,18 | 13.111.700 | | 2006-05-23 | 00:00:00 | 32,57 | 33,05 | 32,11 | 32,11 | 14.783.000 | | 2006-05-24 | 00:00:00 | 32,20 | 32,71 | 32,02 | 32,37 | 12.331.700 | | 2006-05-25 | 00:00:00 | 32,38 | 32,54 | 32,03 | 32,27 | 9.342.200 | | 2006-05-26 | 00:00:00 | 32,23 | 32,62 | 32,10 | 32,54 | 8.025.600 | | 2006-05-30 | 00:00:00 | 32,30 | 32,48 | 31,91 | 31,92 | 7.884.500 | | 2006-05-31 | 00:00:00 | 31,95 | 32,43 | 31,76 | 32,38 | 11.902.500 | | 2006-06-01 | 00:00:00 | 32,13 | 32,50 | 31,89 | 32,43 | 10.414.300 | | 2006-06-02 | 00:00:00 | 32,41 | 32,46 | 32,02 | 32,40 | 9.006.100 | | 2006-06-05 | 00:00:00 | 32,15 | 32,42 | 31,57 | 31,59 | 8.887.400 | | 2006-06-06 | 00:00:00 | 31,80 | 31,80 | 30,58 | 30,90 | 16.469.600 | | 2006-06-07 | 00:00:00 | 31,00 | 31,37 | 30,91 | 30,93 | 12.602.000 | | 2006-06-08 | 00:00:00 | 30,90 | 30,91 | 29,00 | 30,06 | 23.446.300 | | 2006-06-09 | 00:00:00 | 30,00 | 30,12 | 29,71 | 29,94 | 18.449.100 | | 2006-06-12 | 00:00:00 | 29,94 | 30,17 | 29,69 | 29,87 | 13.304.300 | | 2006-06-13 | 00:00:00 | 29,87 | 30,18 | 29,40 | 29,79 | 17.326.100 | | 2006-06-14 | 00:00:00 | 29,88 | 30,15 | 29,75 | 30,14 | 12.625.900 | | 2006-06-15 | 00:00:00 | 30,25 | 31,92 | 30,20 | 31,88 | 24.017.200 | | 2006-06-16 | 00:00:00 | 31,90 | 33,25 | 31,90 | 33,04 | 36.246.900 | | 2006-06-19 | 00:00:00 | 33,06 | 34,00 | 33,06 | 33,57 | 32.283.300 | | 2006-06-20 | 00:00:00 | 33,30 | 33,47 | 32,63 | 32,86 | 15.036.700 | | 2006-06-21 | 00:00:00 | 32,95 | 34,04 | 32,92 | 33,74 | 23.028.500 | | 2006-06-22 | 00:00:00 | 33,62 | 33,94 | 32,94 | 32,97 | 20.091.900 | | 2006-06-23 | 00:00:00 | 32,91 | 33,14 | 32,62 | 32,66 | 10.355.600 | | 2006-06-26 | 00:00:00 | 32,90 | 33,20 | 32,30 | 32,49 | 10.891.700 | | 2006-06-27 | 00:00:00 | 32,52 | 32,59 | 31,90 | 31,94 | 13.039.600 | | 2006-06-28 | 00:00:00 | 32,10 | 32,19 | 31,04 | 31,59 | 15.943.600 | | 2006-06-29 | 00:00:00 | 31,70 | 32,05 | 31,38 | 32,03 | 13.316.200 | | 2006-06-30 | 00:00:00 | 32,09 | 32,32 | 31,57 | 31,68 | 21.392.700 | | 2006-07-03 | 00:00:00 | 31,55 | 32,69 | 31,50 | 32,51 | 9.648.100 | | 2006-07-05 | 00:00:00 | 32,70 | 33,24 | 32,68 | 32,77 | 16.640.300 | | 2006-07-06 | 00:00:00 | 32,59 | 33,43 | 32,55 | 33,10 | 12.672.400 | | 2006-07-07 | 00:00:00 | 32,95 | 33,31 | 32,74 | 32,85 | 15.969.900 | | 2006-07-10 | 00:00:00 | 32,85 | 32,95 | 31,57 | 31,93 | 13.952.900 | | 2006-07-11 | 00:00:00 | 31,80 | 32,69 | 31,66 | 32,54 | 13.867.400 | | 2006-07-12 | 00:00:00 | 32,32 | 32,52 | 31,56 | 31,67 | 12.707.800 | | 2006-07-13 | 00:00:00 | 31,67 | 31,79 | 30,80 | 31,22 | 14.158.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
