(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 | | 2006-09-08 | 00:00:00 | 35,22 | 36,18 | 35,20 | 36,17 | 13.313.900 | | 2006-09-11 | 00:00:00 | 35,75 | 36,62 | 35,71 | 36,36 | 12.141.300 | | 2006-09-12 | 00:00:00 | 36,21 | 37,25 | 36,21 | 36,92 | 20.391.100 | | 2006-09-13 | 00:00:00 | 36,75 | 36,75 | 35,87 | 36,37 | 15.504.200 | | 2006-09-14 | 00:00:00 | 36,05 | 36,49 | 36,05 | 36,25 | 10.029.800 | | 2006-09-15 | 00:00:00 | 36,48 | 36,88 | 36,11 | 36,18 | 14.319.500 | | 2006-09-18 | 00:00:00 | 36,00 | 36,59 | 35,79 | 36,40 | 8.894.400 | | 2006-09-19 | 00:00:00 | 36,18 | 36,49 | 36,01 | 36,35 | 9.798.100 | | 2006-09-20 | 00:00:00 | 36,35 | 36,84 | 36,26 | 36,78 | 13.024.100 | | 2006-09-21 | 00:00:00 | 36,05 | 36,25 | 34,55 | 34,87 | 41.540.300 | | 2006-09-22 | 00:00:00 | 34,40 | 35,22 | 34,15 | 35,11 | 23.023.000 | | 2006-09-25 | 00:00:00 | 35,20 | 35,87 | 34,93 | 35,71 | 20.582.600 | | 2006-09-26 | 00:00:00 | 35,82 | 35,98 | 35,52 | 35,70 | 14.161.200 | | 2006-09-27 | 00:00:00 | 35,40 | 35,75 | 35,15 | 35,39 | 15.946.200 | | 2006-09-28 | 00:00:00 | 35,20 | 36,02 | 35,01 | 35,97 | 14.975.700 | | 2006-09-29 | 00:00:00 | 36,50 | 37,11 | 36,50 | 36,69 | 23.286.100 | | 2006-10-02 | 00:00:00 | 36,84 | 37,74 | 36,70 | 37,66 | 21.602.300 | | 2006-10-03 | 00:00:00 | 37,20 | 37,50 | 36,85 | 37,42 | 16.948.000 | | 2006-10-04 | 00:00:00 | 37,10 | 38,14 | 37,10 | 38,02 | 15.179.400 | | 2006-10-05 | 00:00:00 | 37,62 | 37,84 | 37,47 | 37,84 | 12.280.300 | | 2006-10-06 | 00:00:00 | 37,55 | 38,05 | 37,48 | 37,72 | 13.698.300 | | 2006-10-09 | 00:00:00 | 37,57 | 38,00 | 37,44 | 38,00 | 11.175.800 | | 2006-10-10 | 00:00:00 | 38,05 | 38,15 | 37,61 | 37,93 | 10.536.600 | | 2006-10-11 | 00:00:00 | 37,93 | 38,33 | 37,78 | 37,87 | 16.380.600 | | 2006-10-12 | 00:00:00 | 38,04 | 38,57 | 38,00 | 38,42 | 15.632.400 | | 2006-10-13 | 00:00:00 | 38,22 | 39,00 | 38,22 | 38,86 | 12.650.600 | | 2006-10-16 | 00:00:00 | 38,86 | 39,11 | 38,69 | 38,76 | 8.777.500 | | 2006-10-17 | 00:00:00 | 38,52 | 39,15 | 38,27 | 39,06 | 11.824.500 | | 2006-10-18 | 00:00:00 | 39,12 | 39,49 | 38,62 | 39,01 | 10.137.300 | | 2006-10-19 | 00:00:00 | 38,96 | 39,68 | 38,76 | 39,56 | 14.407.200 | | 2006-10-20 | 00:00:00 | 39,72 | 39,72 | 39,01 | 39,38 | 11.558.300 | | 2006-10-23 | 00:00:00 | 39,20 | 40,10 | 39,20 | 39,87 | 14.731.400 | | 2006-10-24 | 00:00:00 | 39,65 | 39,97 | 39,06 | 39,44 | 11.581.800 | | 2006-10-25 | 00:00:00 | 39,56 | 39,68 | 38,92 | 39,17 | 14.789.400 | | 2006-10-26 | 00:00:00 | 39,19 | 39,48 | 39,04 | 39,17 | 12.142.900 | | 2006-10-27 | 00:00:00 | 38,90 | 39,22 | 38,25 | 38,46 | 13.480.300 | | 2006-10-30 | 00:00:00 | 38,20 | 39,10 | 38,14 | 38,92 | 10.268.000 | | 2006-10-31 | 00:00:00 | 38,90 | 39,10 | 38,50 | 38,74 | 12.610.500 | | 2006-11-01 | 00:00:00 | 39,01 | 39,13 | 38,49 | 38,55 | 10.125.900 | | 2006-11-02 | 00:00:00 | 38,56 | 38,83 | 38,45 | 38,59 | 7.450.300 | | 2006-11-03 | 00:00:00 | 38,59 | 38,87 | 38,15 | 38,22 | 9.691.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
