(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 43,55 | 43,62 | 42,79 | 43,26 | 19.849.800 | | 2008-02-15 | 00:00:00 | 43,15 | 44,29 | 42,81 | 43,87 | 18.957.100 | | 2008-02-19 | 00:00:00 | 44,41 | 45,17 | 43,95 | 43,95 | 31.877.900 | | 2008-02-20 | 00:00:00 | 45,86 | 47,73 | 45,50 | 47,44 | 40.221.500 | | 2008-02-21 | 00:00:00 | 47,45 | 47,84 | 46,54 | 46,83 | 19.131.700 | | 2008-02-22 | 00:00:00 | 46,93 | 47,49 | 46,35 | 47,40 | 14.143.600 | | 2008-02-25 | 00:00:00 | 47,34 | 48,33 | 47,15 | 48,13 | 16.875.500 | | 2008-02-26 | 00:00:00 | 47,90 | 49,69 | 47,64 | 49,20 | 20.432.300 | | 2008-02-27 | 00:00:00 | 49,00 | 49,49 | 48,65 | 48,94 | 14.493.400 | | 2008-02-28 | 00:00:00 | 48,61 | 48,80 | 48,16 | 48,55 | 15.779.600 | | 2008-02-29 | 00:00:00 | 48,11 | 48,62 | 47,61 | 47,77 | 14.187.000 | | 2008-03-03 | 00:00:00 | 47,62 | 47,88 | 47,14 | 47,60 | 12.177.100 | | 2008-03-04 | 00:00:00 | 47,30 | 48,52 | 46,99 | 48,45 | 16.189.900 | | 2008-03-05 | 00:00:00 | 48,59 | 48,85 | 47,80 | 48,31 | 12.472.600 | | 2008-03-06 | 00:00:00 | 48,02 | 48,80 | 47,69 | 47,78 | 16.083.800 | | 2008-03-07 | 00:00:00 | 47,31 | 48,17 | 46,74 | 47,31 | 12.587.400 | | 2008-03-10 | 00:00:00 | 47,26 | 47,42 | 46,61 | 46,71 | 11.436.500 | | 2008-03-11 | 00:00:00 | 47,67 | 48,00 | 46,61 | 47,92 | 14.533.200 | | 2008-03-12 | 00:00:00 | 47,66 | 47,99 | 47,11 | 47,27 | 12.253.300 | | 2008-03-13 | 00:00:00 | 46,59 | 47,52 | 46,09 | 47,02 | 15.662.200 | | 2008-03-14 | 00:00:00 | 47,34 | 47,35 | 45,10 | 45,92 | 18.353.500 | | 2008-03-17 | 00:00:00 | 44,92 | 46,98 | 44,50 | 46,42 | 17.547.300 | | 2008-03-18 | 00:00:00 | 47,07 | 47,93 | 46,81 | 47,93 | 15.021.200 | | 2008-03-19 | 00:00:00 | 47,50 | 47,84 | 46,55 | 46,59 | 20.735.400 | | 2008-03-20 | 00:00:00 | 46,65 | 47,34 | 46,20 | 46,50 | 28.251.800 | | 2008-03-24 | 00:00:00 | 46,71 | 48,48 | 46,29 | 47,93 | 16.555.100 | | 2008-03-25 | 00:00:00 | 47,85 | 48,47 | 47,60 | 48,26 | 10.464.500 | | 2008-03-26 | 00:00:00 | 48,01 | 48,24 | 46,67 | 47,34 | 13.734.200 | | 2008-03-27 | 00:00:00 | 47,12 | 47,34 | 46,43 | 46,64 | 12.220.300 | | 2008-03-28 | 00:00:00 | 46,95 | 47,20 | 45,93 | 46,09 | 10.184.500 | | 2008-03-31 | 00:00:00 | 46,00 | 46,60 | 45,66 | 45,66 | 22.416.800 | | 2008-04-01 | 00:00:00 | 46,11 | 47,86 | 46,11 | 47,59 | 17.601.600 | | 2008-04-02 | 00:00:00 | 47,55 | 48,00 | 46,79 | 47,23 | 13.089.200 | | 2008-04-03 | 00:00:00 | 46,86 | 47,27 | 46,37 | 46,96 | 15.193.200 | | 2008-04-04 | 00:00:00 | 46,94 | 47,25 | 46,19 | 46,40 | 12.361.500 | | 2008-04-07 | 00:00:00 | 46,45 | 46,93 | 45,73 | 45,92 | 14.112.200 | | 2008-04-08 | 00:00:00 | 45,55 | 46,20 | 45,19 | 46,07 | 12.393.200 | | 2008-04-09 | 00:00:00 | 46,06 | 46,23 | 45,26 | 46,09 | 11.880.200 | | 2008-04-10 | 00:00:00 | 45,90 | 46,83 | 45,90 | 46,57 | 10.847.600 | | 2008-04-11 | 00:00:00 | 46,27 | 46,35 | 45,35 | 45,47 | 10.277.000 | | 2008-04-14 | 00:00:00 | 45,37 | 46,25 | 45,22 | 45,82 | 8.715.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
