(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 | | 2006-11-03 | 00:00:00 | 38,59 | 38,87 | 38,15 | 38,22 | 9.691.900 | | 2006-11-06 | 00:00:00 | 38,22 | 38,80 | 38,22 | 38,73 | 9.652.300 | | 2006-11-07 | 00:00:00 | 38,83 | 38,99 | 38,63 | 38,70 | 10.827.400 | | 2006-11-08 | 00:00:00 | 38,70 | 39,00 | 38,51 | 38,88 | 12.501.800 | | 2006-11-09 | 00:00:00 | 39,12 | 39,92 | 39,11 | 39,56 | 22.983.300 | | 2006-11-10 | 00:00:00 | 39,74 | 40,00 | 39,53 | 39,99 | 12.429.900 | | 2006-11-13 | 00:00:00 | 40,00 | 40,27 | 39,93 | 40,22 | 13.549.700 | | 2006-11-14 | 00:00:00 | 40,13 | 40,75 | 39,90 | 40,67 | 13.098.400 | | 2006-11-15 | 00:00:00 | 40,68 | 40,85 | 39,76 | 39,79 | 17.858.300 | | 2006-11-16 | 00:00:00 | 40,00 | 40,25 | 39,72 | 40,13 | 28.555.200 | | 2006-11-17 | 00:00:00 | 40,06 | 40,06 | 39,01 | 39,77 | 30.366.000 | | 2006-11-20 | 00:00:00 | 39,69 | 40,05 | 39,44 | 39,71 | 20.769.800 | | 2006-11-21 | 00:00:00 | 39,67 | 40,00 | 39,67 | 39,99 | 12.202.000 | | 2006-11-22 | 00:00:00 | 39,92 | 39,96 | 39,45 | 39,72 | 13.921.800 | | 2006-11-24 | 00:00:00 | 39,35 | 39,79 | 39,30 | 39,56 | 3.929.900 | | 2006-11-27 | 00:00:00 | 39,39 | 39,45 | 38,62 | 38,64 | 15.637.000 | | 2006-11-28 | 00:00:00 | 38,47 | 38,96 | 38,37 | 38,87 | 12.428.300 | | 2006-11-29 | 00:00:00 | 39,15 | 39,45 | 39,05 | 39,39 | 11.503.900 | | 2006-11-30 | 00:00:00 | 39,26 | 39,80 | 39,05 | 39,46 | 12.535.800 | | 2006-12-01 | 00:00:00 | 39,46 | 39,80 | 39,21 | 39,44 | 13.624.600 | | 2006-12-04 | 00:00:00 | 39,44 | 39,92 | 39,27 | 39,86 | 9.510.900 | | 2006-12-05 | 00:00:00 | 39,75 | 40,01 | 39,73 | 39,91 | 13.197.100 | | 2006-12-06 | 00:00:00 | 39,91 | 40,26 | 39,89 | 40,14 | 17.070.900 | | 2006-12-07 | 00:00:00 | 40,05 | 40,22 | 39,77 | 39,86 | 13.151.900 | | 2006-12-08 | 00:00:00 | 39,93 | 40,19 | 39,45 | 39,64 | 11.826.600 | | 2006-12-11 | 00:00:00 | 39,56 | 40,18 | 39,43 | 40,01 | 19.037.100 | | 2006-12-12 | 00:00:00 | 40,25 | 40,29 | 39,55 | 39,83 | 20.379.800 | | 2006-12-13 | 00:00:00 | 39,90 | 39,95 | 39,47 | 39,67 | 16.022.800 | | 2006-12-14 | 00:00:00 | 39,67 | 39,96 | 39,49 | 39,91 | 14.812.400 | | 2006-12-15 | 00:00:00 | 39,96 | 40,27 | 39,86 | 39,94 | 15.734.200 | | 2006-12-18 | 00:00:00 | 39,93 | 40,24 | 39,90 | 40,03 | 9.724.300 | | 2006-12-19 | 00:00:00 | 40,05 | 40,50 | 40,00 | 40,43 | 14.359.100 | | 2006-12-20 | 00:00:00 | 40,35 | 41,46 | 40,35 | 41,34 | 21.096.500 | | 2006-12-21 | 00:00:00 | 41,10 | 41,23 | 40,50 | 40,80 | 13.267.700 | | 2006-12-22 | 00:00:00 | 40,50 | 41,12 | 40,50 | 40,63 | 7.154.100 | | 2006-12-26 | 00:00:00 | 40,57 | 41,03 | 40,56 | 40,93 | 6.318.000 | | 2006-12-27 | 00:00:00 | 40,94 | 41,70 | 40,93 | 41,60 | 9.795.600 | | 2006-12-28 | 00:00:00 | 41,42 | 41,65 | 41,28 | 41,36 | 7.562.500 | | 2006-12-29 | 00:00:00 | 41,36 | 41,65 | 41,16 | 41,19 | 6.284.400 | | 2007-01-03 | 00:00:00 | 41,05 | 41,75 | 41,05 | 41,62 | 21.169.800 | | 2007-01-04 | 00:00:00 | 41,40 | 41,82 | 41,25 | 41,68 | 11.907.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
