(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-03-05 | 00:00:00 | 38,47 | 39,44 | 38,15 | 38,75 | 18.925.800 | 2007-03-06 | 00:00:00 | 39,10 | 39,81 | 39,02 | 39,43 | 18.587.000 | 2007-03-07 | 00:00:00 | 39,53 | 40,40 | 39,50 | 40,17 | 21.353.000 | 2007-03-08 | 00:00:00 | 40,50 | 40,52 | 40,15 | 40,27 | 13.432.300 | 2007-03-09 | 00:00:00 | 40,42 | 40,52 | 39,52 | 40,11 | 17.411.400 | 2007-03-12 | 00:00:00 | 39,92 | 40,48 | 39,90 | 40,37 | 11.253.200 | 2007-03-13 | 00:00:00 | 40,05 | 40,37 | 39,45 | 39,55 | 13.954.100 | 2007-03-14 | 00:00:00 | 39,70 | 39,98 | 39,28 | 39,79 | 17.583.100 | 2007-03-15 | 00:00:00 | 39,68 | 39,86 | 39,46 | 39,70 | 12.768.800 | 2007-03-16 | 00:00:00 | 40,20 | 40,30 | 39,85 | 39,91 | 24.115.900 | 2007-03-19 | 00:00:00 | 40,00 | 40,32 | 39,92 | 40,21 | 11.071.600 | 2007-03-20 | 00:00:00 | 40,07 | 40,25 | 39,56 | 39,61 | 22.032.100 | 2007-03-21 | 00:00:00 | 39,73 | 40,46 | 39,57 | 40,19 | 15.584.700 | 2007-03-22 | 00:00:00 | 40,50 | 40,55 | 39,87 | 40,45 | 13.288.700 | 2007-03-23 | 00:00:00 | 40,26 | 40,60 | 40,05 | 40,43 | 13.959.600 | 2007-03-26 | 00:00:00 | 40,44 | 40,55 | 40,00 | 40,44 | 10.486.600 | 2007-03-27 | 00:00:00 | 40,20 | 40,37 | 40,10 | 40,23 | 11.901.000 | 2007-03-28 | 00:00:00 | 40,00 | 40,18 | 39,53 | 39,79 | 12.523.000 | 2007-03-29 | 00:00:00 | 39,95 | 40,14 | 39,66 | 40,00 | 11.113.400 | 2007-03-30 | 00:00:00 | 40,10 | 40,37 | 39,49 | 40,14 | 14.185.800 | 2007-04-02 | 00:00:00 | 40,37 | 40,42 | 40,05 | 40,31 | 11.378.800 | 2007-04-03 | 00:00:00 | 40,35 | 40,99 | 40,34 | 40,89 | 11.937.900 | 2007-04-04 | 00:00:00 | 41,00 | 41,12 | 40,75 | 41,10 | 12.462.600 | 2007-04-05 | 00:00:00 | 40,98 | 41,88 | 40,82 | 41,80 | 14.946.700 | 2007-04-09 | 00:00:00 | 41,71 | 41,77 | 41,28 | 41,34 | 8.460.100 | 2007-04-10 | 00:00:00 | 41,39 | 41,88 | 40,35 | 40,72 | 15.257.500 | 2007-04-11 | 00:00:00 | 40,80 | 40,89 | 40,32 | 40,73 | 10.327.100 | 2007-04-12 | 00:00:00 | 40,62 | 41,21 | 40,44 | 41,12 | 10.133.800 | 2007-04-13 | 00:00:00 | 41,12 | 41,39 | 40,73 | 41,18 | 10.481.900 | 2007-04-16 | 00:00:00 | 41,18 | 41,26 | 40,79 | 41,19 | 10.389.200 | 2007-04-17 | 00:00:00 | 41,08 | 41,21 | 40,70 | 41,21 | 12.295.600 | 2007-04-18 | 00:00:00 | 41,00 | 41,12 | 40,46 | 40,98 | 12.408.200 | 2007-04-19 | 00:00:00 | 40,98 | 41,55 | 40,92 | 41,15 | 11.925.600 | 2007-04-20 | 00:00:00 | 41,45 | 41,61 | 41,10 | 41,37 | 11.595.600 | 2007-04-23 | 00:00:00 | 41,20 | 41,70 | 41,00 | 41,41 | 10.698.700 | 2007-04-24 | 00:00:00 | 41,64 | 42,00 | 41,15 | 41,65 | 12.389.700 | 2007-04-25 | 00:00:00 | 41,80 | 41,99 | 41,65 | 41,87 | 10.348.800 | 2007-04-26 | 00:00:00 | 41,65 | 42,25 | 41,54 | 42,04 | 14.331.100 | 2007-04-27 | 00:00:00 | 42,00 | 42,38 | 41,95 | 42,29 | 9.956.400 | 2007-04-30 | 00:00:00 | 42,14 | 42,59 | 42,10 | 42,14 | 10.628.600 | 2007-05-01 | 00:00:00 | 42,14 | 43,00 | 42,14 | 42,92 | 17.060.900 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|