(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 51,81 | 52,05 | 50,79 | 50,93 | 11.214.700 | | 2007-12-18 | 00:00:00 | 51,20 | 51,76 | 50,88 | 51,02 | 12.048.400 | | 2007-12-19 | 00:00:00 | 50,99 | 51,55 | 50,74 | 51,15 | 10.001.900 | | 2007-12-20 | 00:00:00 | 51,42 | 51,90 | 50,78 | 51,16 | 9.089.100 | | 2007-12-21 | 00:00:00 | 51,50 | 52,17 | 51,48 | 52,03 | 17.199.700 | | 2007-12-24 | 00:00:00 | 51,98 | 52,48 | 51,83 | 52,32 | 3.865.600 | | 2007-12-26 | 00:00:00 | 52,30 | 52,90 | 51,97 | 52,77 | 6.020.500 | | 2007-12-27 | 00:00:00 | 52,15 | 52,63 | 51,51 | 51,61 | 8.037.200 | | 2007-12-28 | 00:00:00 | 51,53 | 52,00 | 51,25 | 51,36 | 6.958.700 | | 2007-12-31 | 00:00:00 | 51,29 | 51,30 | 50,40 | 50,48 | 8.574.100 | | 2008-01-02 | 00:00:00 | 50,48 | 50,98 | 49,24 | 49,65 | 13.999.200 | | 2008-01-03 | 00:00:00 | 49,46 | 49,83 | 49,08 | 49,65 | 10.689.500 | | 2008-01-04 | 00:00:00 | 48,80 | 49,19 | 46,56 | 46,87 | 24.721.600 | | 2008-01-07 | 00:00:00 | 47,06 | 47,15 | 44,21 | 45,35 | 31.488.200 | | 2008-01-08 | 00:00:00 | 45,51 | 46,02 | 43,02 | 43,19 | 42.719.500 | | 2008-01-09 | 00:00:00 | 43,12 | 44,62 | 42,76 | 44,44 | 30.606.000 | | 2008-01-10 | 00:00:00 | 44,02 | 45,95 | 44,02 | 45,34 | 24.672.500 | | 2008-01-11 | 00:00:00 | 45,50 | 45,65 | 44,85 | 45,00 | 18.228.900 | | 2008-01-14 | 00:00:00 | 46,67 | 46,90 | 45,88 | 46,13 | 18.880.800 | | 2008-01-15 | 00:00:00 | 45,60 | 45,74 | 45,00 | 45,05 | 16.047.600 | | 2008-01-16 | 00:00:00 | 43,80 | 45,20 | 43,64 | 44,34 | 27.992.000 | | 2008-01-17 | 00:00:00 | 44,45 | 44,80 | 42,50 | 43,00 | 24.407.500 | | 2008-01-18 | 00:00:00 | 43,80 | 44,29 | 43,01 | 43,75 | 25.084.700 | | 2008-01-22 | 00:00:00 | 40,50 | 43,50 | 40,50 | 42,72 | 32.437.500 | | 2008-01-23 | 00:00:00 | 41,60 | 43,22 | 39,99 | 43,19 | 33.860.500 | | 2008-01-24 | 00:00:00 | 43,28 | 45,18 | 42,48 | 44,89 | 22.285.100 | | 2008-01-25 | 00:00:00 | 45,76 | 45,77 | 43,60 | 43,74 | 21.297.600 | | 2008-01-28 | 00:00:00 | 43,75 | 44,80 | 43,41 | 43,80 | 14.204.000 | | 2008-01-29 | 00:00:00 | 44,05 | 44,05 | 42,85 | 43,38 | 21.163.000 | | 2008-01-30 | 00:00:00 | 43,13 | 44,29 | 42,85 | 43,54 | 19.734.300 | | 2008-01-31 | 00:00:00 | 42,94 | 44,23 | 42,30 | 43,72 | 22.126.300 | | 2008-02-01 | 00:00:00 | 43,78 | 44,45 | 43,46 | 44,42 | 18.321.400 | | 2008-02-04 | 00:00:00 | 44,25 | 44,69 | 43,86 | 44,06 | 12.450.000 | | 2008-02-05 | 00:00:00 | 43,95 | 43,95 | 42,81 | 42,98 | 18.168.500 | | 2008-02-06 | 00:00:00 | 43,19 | 43,45 | 42,06 | 42,16 | 18.643.100 | | 2008-02-07 | 00:00:00 | 41,80 | 41,80 | 40,16 | 40,50 | 48.689.900 | | 2008-02-08 | 00:00:00 | 40,74 | 42,20 | 40,56 | 41,88 | 22.501.400 | | 2008-02-11 | 00:00:00 | 42,24 | 42,63 | 41,93 | 42,63 | 13.511.600 | | 2008-02-12 | 00:00:00 | 42,78 | 43,41 | 42,33 | 42,88 | 19.785.800 | | 2008-02-13 | 00:00:00 | 43,12 | 44,48 | 43,12 | 44,05 | 17.493.000 | | 2008-02-14 | 00:00:00 | 43,55 | 43,62 | 42,79 | 43,26 | 19.849.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
