(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-08-23 | 00:00:00 | 46,51 | 47,84 | 46,30 | 47,65 | 14.645.200 | 2007-08-24 | 00:00:00 | 47,50 | 48,17 | 47,40 | 48,10 | 11.163.300 | 2007-08-27 | 00:00:00 | 48,00 | 48,22 | 47,77 | 47,79 | 9.070.200 | 2007-08-28 | 00:00:00 | 47,60 | 47,98 | 46,82 | 46,88 | 11.415.300 | 2007-08-29 | 00:00:00 | 46,95 | 48,76 | 46,95 | 48,42 | 13.985.800 | 2007-08-30 | 00:00:00 | 48,05 | 48,99 | 47,96 | 48,44 | 11.036.700 | 2007-08-31 | 00:00:00 | 48,97 | 49,72 | 48,69 | 49,35 | 17.893.900 | 2007-09-04 | 00:00:00 | 49,06 | 50,47 | 49,05 | 50,14 | 22.086.100 | 2007-09-05 | 00:00:00 | 49,75 | 50,15 | 49,60 | 50,10 | 16.613.300 | 2007-09-06 | 00:00:00 | 50,15 | 50,42 | 49,84 | 50,19 | 12.429.600 | 2007-09-07 | 00:00:00 | 49,55 | 49,85 | 48,45 | 48,85 | 15.160.200 | 2007-09-10 | 00:00:00 | 49,00 | 49,40 | 48,34 | 49,00 | 8.716.000 | 2007-09-11 | 00:00:00 | 49,30 | 50,05 | 49,14 | 49,87 | 11.257.100 | 2007-09-12 | 00:00:00 | 49,82 | 49,88 | 48,55 | 48,76 | 14.229.500 | 2007-09-13 | 00:00:00 | 48,70 | 49,24 | 48,39 | 48,77 | 14.051.900 | 2007-09-14 | 00:00:00 | 48,50 | 48,75 | 47,70 | 48,38 | 16.610.000 | 2007-09-17 | 00:00:00 | 48,27 | 49,52 | 48,21 | 49,14 | 14.532.500 | 2007-09-18 | 00:00:00 | 49,45 | 50,36 | 48,15 | 50,17 | 14.404.200 | 2007-09-19 | 00:00:00 | 50,25 | 50,53 | 49,40 | 49,78 | 20.407.800 | 2007-09-20 | 00:00:00 | 49,55 | 50,30 | 49,55 | 50,10 | 11.442.200 | 2007-09-21 | 00:00:00 | 50,42 | 50,96 | 50,10 | 50,53 | 23.561.400 | 2007-09-24 | 00:00:00 | 50,73 | 50,98 | 50,17 | 50,24 | 11.121.800 | 2007-09-25 | 00:00:00 | 50,04 | 51,00 | 50,04 | 50,98 | 13.418.400 | 2007-09-26 | 00:00:00 | 50,99 | 51,09 | 50,46 | 50,62 | 13.786.000 | 2007-09-27 | 00:00:00 | 50,77 | 51,05 | 50,17 | 50,27 | 11.324.900 | 2007-09-28 | 00:00:00 | 50,21 | 50,32 | 49,55 | 49,79 | 11.036.200 | 2007-10-01 | 00:00:00 | 49,81 | 51,15 | 49,78 | 50,98 | 11.401.200 | 2007-10-02 | 00:00:00 | 50,88 | 51,08 | 50,32 | 51,04 | 8.579.700 | 2007-10-03 | 00:00:00 | 50,74 | 50,84 | 50,13 | 50,36 | 9.821.000 | 2007-10-04 | 00:00:00 | 50,41 | 50,57 | 50,01 | 50,47 | 6.383.800 | 2007-10-05 | 00:00:00 | 50,66 | 51,23 | 50,55 | 50,90 | 11.652.800 | 2007-10-08 | 00:00:00 | 50,92 | 52,18 | 50,91 | 52,03 | 12.580.500 | 2007-10-09 | 00:00:00 | 52,20 | 52,49 | 51,73 | 52,46 | 9.704.900 | 2007-10-10 | 00:00:00 | 52,37 | 52,72 | 52,00 | 52,25 | 9.068.700 | 2007-10-11 | 00:00:00 | 52,48 | 52,64 | 51,16 | 51,61 | 11.017.000 | 2007-10-12 | 00:00:00 | 51,42 | 51,97 | 51,30 | 51,55 | 9.248.900 | 2007-10-15 | 00:00:00 | 51,55 | 51,90 | 50,81 | 51,24 | 7.415.500 | 2007-10-16 | 00:00:00 | 51,08 | 51,89 | 51,07 | 51,51 | 8.026.700 | 2007-10-17 | 00:00:00 | 52,38 | 52,75 | 52,09 | 52,54 | 12.348.300 | 2007-10-18 | 00:00:00 | 52,49 | 53,00 | 52,02 | 52,87 | 8.658.500 | 2007-10-19 | 00:00:00 | 52,50 | 52,90 | 51,30 | 51,40 | 14.251.100 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|