(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 44,56 | 45,29 | 44,55 | 45,19 | 11.446.600 | | 2007-06-28 | 00:00:00 | 44,95 | 45,34 | 44,45 | 44,61 | 11.358.900 | | 2007-06-29 | 00:00:00 | 44,80 | 45,42 | 44,26 | 44,62 | 13.896.000 | | 2007-07-02 | 00:00:00 | 45,25 | 45,36 | 44,82 | 45,19 | 9.428.800 | | 2007-07-03 | 00:00:00 | 45,25 | 45,63 | 45,17 | 45,58 | 5.238.900 | | 2007-07-05 | 00:00:00 | 45,36 | 45,97 | 45,15 | 45,90 | 8.795.100 | | 2007-07-06 | 00:00:00 | 45,81 | 46,00 | 45,51 | 45,98 | 8.368.800 | | 2007-07-09 | 00:00:00 | 45,84 | 45,84 | 45,33 | 45,36 | 10.465.900 | | 2007-07-10 | 00:00:00 | 45,30 | 45,56 | 44,90 | 44,94 | 12.152.300 | | 2007-07-11 | 00:00:00 | 44,80 | 45,65 | 44,69 | 45,65 | 18.206.000 | | 2007-07-12 | 00:00:00 | 45,80 | 47,63 | 45,50 | 47,35 | 25.149.900 | | 2007-07-13 | 00:00:00 | 47,05 | 47,34 | 46,60 | 47,25 | 13.687.800 | | 2007-07-16 | 00:00:00 | 47,00 | 47,49 | 46,89 | 47,44 | 11.879.600 | | 2007-07-17 | 00:00:00 | 47,38 | 47,88 | 47,02 | 47,51 | 11.896.700 | | 2007-07-18 | 00:00:00 | 47,14 | 47,55 | 46,62 | 47,14 | 10.146.500 | | 2007-07-19 | 00:00:00 | 47,52 | 49,09 | 47,52 | 48,40 | 17.165.900 | | 2007-07-20 | 00:00:00 | 48,50 | 48,93 | 48,13 | 48,54 | 15.067.600 | | 2007-07-23 | 00:00:00 | 48,51 | 49,00 | 48,31 | 48,43 | 10.708.300 | | 2007-07-24 | 00:00:00 | 48,40 | 48,67 | 47,52 | 47,61 | 10.406.200 | | 2007-07-25 | 00:00:00 | 47,90 | 48,54 | 47,15 | 47,54 | 11.417.300 | | 2007-07-26 | 00:00:00 | 47,45 | 48,13 | 46,36 | 47,10 | 21.728.300 | | 2007-07-27 | 00:00:00 | 47,20 | 47,43 | 46,46 | 46,46 | 13.187.300 | | 2007-07-30 | 00:00:00 | 46,47 | 46,69 | 45,76 | 46,14 | 12.914.000 | | 2007-07-31 | 00:00:00 | 46,49 | 47,09 | 45,97 | 46,03 | 14.687.500 | | 2007-08-01 | 00:00:00 | 46,04 | 46,92 | 45,60 | 46,73 | 15.252.800 | | 2007-08-02 | 00:00:00 | 47,05 | 48,42 | 47,05 | 48,23 | 18.503.200 | | 2007-08-03 | 00:00:00 | 48,07 | 48,85 | 46,00 | 47,41 | 17.350.700 | | 2007-08-06 | 00:00:00 | 47,56 | 48,52 | 47,55 | 48,46 | 18.327.700 | | 2007-08-07 | 00:00:00 | 48,35 | 48,99 | 47,96 | 48,48 | 15.721.900 | | 2007-08-08 | 00:00:00 | 48,89 | 49,84 | 48,70 | 49,40 | 23.707.100 | | 2007-08-09 | 00:00:00 | 48,44 | 49,20 | 47,02 | 47,02 | 24.191.200 | | 2007-08-10 | 00:00:00 | 46,56 | 48,19 | 46,48 | 47,21 | 18.332.400 | | 2007-08-13 | 00:00:00 | 47,98 | 48,88 | 47,79 | 48,43 | 17.967.200 | | 2007-08-14 | 00:00:00 | 48,69 | 48,76 | 46,92 | 47,28 | 18.407.200 | | 2007-08-15 | 00:00:00 | 47,00 | 47,59 | 45,95 | 46,15 | 20.395.300 | | 2007-08-16 | 00:00:00 | 46,24 | 46,31 | 43,64 | 46,05 | 35.610.500 | | 2007-08-17 | 00:00:00 | 47,80 | 48,25 | 46,32 | 47,15 | 29.629.700 | | 2007-08-20 | 00:00:00 | 47,32 | 47,45 | 45,90 | 46,58 | 16.821.300 | | 2007-08-21 | 00:00:00 | 46,61 | 46,85 | 45,83 | 46,01 | 15.149.400 | | 2007-08-22 | 00:00:00 | 46,54 | 46,64 | 45,82 | 46,42 | 15.463.800 | | 2007-08-23 | 00:00:00 | 46,51 | 47,84 | 46,30 | 47,65 | 14.645.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
