(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 2021-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 31,67 | 31,79 | 30,80 | 31,22 | 14.158.200 | | 2006-07-14 | 00:00:00 | 31,00 | 31,27 | 30,71 | 30,76 | 15.754.200 | | 2006-07-17 | 00:00:00 | 30,78 | 31,47 | 30,62 | 31,20 | 10.867.800 | | 2006-07-18 | 00:00:00 | 30,80 | 31,28 | 30,44 | 30,95 | 14.149.900 | | 2006-07-19 | 00:00:00 | 31,15 | 32,32 | 30,95 | 32,25 | 17.805.000 | | 2006-07-20 | 00:00:00 | 32,15 | 32,76 | 31,77 | 31,80 | 10.261.500 | | 2006-07-21 | 00:00:00 | 31,03 | 31,10 | 29,98 | 30,52 | 22.760.200 | | 2006-07-24 | 00:00:00 | 30,48 | 31,41 | 30,48 | 31,07 | 12.886.100 | | 2006-07-25 | 00:00:00 | 31,15 | 31,57 | 30,90 | 31,33 | 13.373.600 | | 2006-07-26 | 00:00:00 | 30,57 | 32,19 | 30,57 | 31,75 | 21.026.200 | | 2006-07-27 | 00:00:00 | 31,76 | 32,58 | 31,65 | 32,19 | 15.697.900 | | 2006-07-28 | 00:00:00 | 32,28 | 32,41 | 31,92 | 32,11 | 10.633.000 | | 2006-07-31 | 00:00:00 | 31,86 | 32,09 | 31,79 | 31,91 | 8.928.500 | | 2006-08-01 | 00:00:00 | 31,57 | 31,77 | 31,30 | 31,67 | 9.722.100 | | 2006-08-02 | 00:00:00 | 31,57 | 32,74 | 31,55 | 32,50 | 13.203.100 | | 2006-08-03 | 00:00:00 | 32,45 | 32,89 | 32,08 | 32,59 | 7.345.500 | | 2006-08-04 | 00:00:00 | 33,00 | 33,06 | 32,23 | 32,44 | 12.200.800 | | 2006-08-07 | 00:00:00 | 32,26 | 33,08 | 32,14 | 32,74 | 10.279.600 | | 2006-08-08 | 00:00:00 | 33,01 | 33,45 | 32,88 | 32,89 | 13.191.500 | | 2006-08-09 | 00:00:00 | 33,26 | 33,55 | 32,97 | 33,06 | 10.007.500 | | 2006-08-10 | 00:00:00 | 32,90 | 33,20 | 32,65 | 33,01 | 10.192.500 | | 2006-08-11 | 00:00:00 | 32,80 | 33,08 | 32,68 | 33,05 | 8.830.000 | | 2006-08-14 | 00:00:00 | 33,25 | 33,85 | 33,22 | 33,29 | 10.179.000 | | 2006-08-15 | 00:00:00 | 33,70 | 34,14 | 33,56 | 33,99 | 16.871.900 | | 2006-08-16 | 00:00:00 | 34,20 | 36,23 | 34,08 | 34,43 | 25.105.600 | | 2006-08-17 | 00:00:00 | 36,60 | 36,73 | 34,75 | 35,15 | 57.614.100 | | 2006-08-18 | 00:00:00 | 35,27 | 35,68 | 35,09 | 35,52 | 27.063.500 | | 2006-08-21 | 00:00:00 | 35,27 | 35,35 | 34,87 | 34,89 | 12.799.600 | | 2006-08-22 | 00:00:00 | 34,90 | 35,40 | 34,82 | 35,02 | 9.609.100 | | 2006-08-23 | 00:00:00 | 35,20 | 35,48 | 35,01 | 35,26 | 9.007.900 | | 2006-08-24 | 00:00:00 | 35,27 | 35,45 | 35,17 | 35,38 | 8.483.900 | | 2006-08-25 | 00:00:00 | 35,20 | 35,45 | 35,13 | 35,23 | 6.457.000 | | 2006-08-28 | 00:00:00 | 34,90 | 35,50 | 34,80 | 35,28 | 9.843.400 | | 2006-08-29 | 00:00:00 | 35,33 | 35,82 | 35,25 | 35,76 | 7.705.600 | | 2006-08-30 | 00:00:00 | 35,62 | 36,09 | 35,62 | 36,00 | 12.366.000 | | 2006-08-31 | 00:00:00 | 35,80 | 36,70 | 35,80 | 36,56 | 14.410.400 | | 2006-09-01 | 00:00:00 | 36,60 | 36,73 | 36,41 | 36,53 | 7.341.400 | | 2006-09-05 | 00:00:00 | 36,50 | 36,54 | 36,20 | 36,46 | 9.071.200 | | 2006-09-06 | 00:00:00 | 35,90 | 36,16 | 35,84 | 35,84 | 10.470.200 | | 2006-09-07 | 00:00:00 | 35,45 | 35,75 | 35,21 | 35,42 | 12.130.400 | | 2006-09-08 | 00:00:00 | 35,22 | 36,18 | 35,20 | 36,17 | 13.313.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
