(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 45,37 | 46,25 | 45,22 | 45,82 | 8.715.000 | | 2008-04-15 | 00:00:00 | 46,04 | 46,13 | 45,29 | 45,82 | 8.554.000 | | 2008-04-16 | 00:00:00 | 46,50 | 47,24 | 46,34 | 47,10 | 12.896.500 | | 2008-04-17 | 00:00:00 | 47,36 | 47,50 | 46,72 | 47,31 | 9.375.600 | | 2008-04-18 | 00:00:00 | 47,82 | 48,50 | 47,73 | 48,18 | 16.738.700 | | 2008-04-21 | 00:00:00 | 47,95 | 48,53 | 47,60 | 48,45 | 8.100.200 | | 2008-04-22 | 00:00:00 | 48,35 | 48,46 | 47,72 | 48,17 | 9.826.300 | | 2008-04-23 | 00:00:00 | 48,18 | 48,58 | 47,74 | 48,02 | 10.494.500 | | 2008-04-24 | 00:00:00 | 48,02 | 48,95 | 47,85 | 48,35 | 10.499.500 | | 2008-04-25 | 00:00:00 | 48,30 | 48,30 | 46,77 | 47,45 | 12.337.600 | | 2008-04-28 | 00:00:00 | 47,45 | 47,90 | 47,25 | 47,59 | 8.117.500 | | 2008-04-29 | 00:00:00 | 47,59 | 48,03 | 47,32 | 47,84 | 9.457.900 | | 2008-04-30 | 00:00:00 | 48,03 | 48,03 | 46,11 | 46,35 | 16.544.200 | | 2008-05-01 | 00:00:00 | 46,35 | 48,18 | 46,25 | 48,03 | 16.566.200 | | 2008-05-02 | 00:00:00 | 48,29 | 48,52 | 47,75 | 48,36 | 11.658.900 | | 2008-05-05 | 00:00:00 | 48,08 | 48,59 | 47,80 | 48,28 | 8.667.500 | | 2008-05-06 | 00:00:00 | 48,24 | 48,86 | 47,54 | 48,64 | 11.557.600 | | 2008-05-07 | 00:00:00 | 48,57 | 49,87 | 48,37 | 48,65 | 18.783.600 | | 2008-05-08 | 00:00:00 | 48,87 | 49,45 | 48,46 | 49,06 | 10.573.500 | | 2008-05-09 | 00:00:00 | 48,85 | 49,35 | 48,60 | 49,13 | 9.611.200 | | 2008-05-12 | 00:00:00 | 49,39 | 49,97 | 45,85 | 46,83 | 40.161.400 | | 2008-05-13 | 00:00:00 | 44,39 | 45,85 | 43,27 | 44,27 | 141.716.200 | | 2008-05-14 | 00:00:00 | 44,92 | 46,48 | 44,27 | 45,64 | 54.999.400 | | 2008-05-15 | 00:00:00 | 45,87 | 47,07 | 45,28 | 46,73 | 28.666.700 | | 2008-05-16 | 00:00:00 | 47,07 | 47,52 | 46,31 | 47,29 | 24.843.800 | | 2008-05-19 | 00:00:00 | 47,32 | 48,05 | 46,44 | 46,71 | 20.828.800 | | 2008-05-20 | 00:00:00 | 46,68 | 46,83 | 45,88 | 46,46 | 21.706.600 | | 2008-05-21 | 00:00:00 | 46,20 | 46,35 | 44,40 | 44,80 | 34.508.300 | | 2008-05-22 | 00:00:00 | 45,21 | 45,32 | 44,70 | 44,90 | 29.273.500 | | 2008-05-23 | 00:00:00 | 44,79 | 45,15 | 44,71 | 44,96 | 16.780.500 | | 2008-05-27 | 00:00:00 | 45,03 | 45,96 | 45,01 | 45,70 | 15.638.700 | | 2008-05-28 | 00:00:00 | 46,00 | 46,65 | 45,94 | 46,52 | 17.901.500 | | 2008-05-29 | 00:00:00 | 46,48 | 47,09 | 46,15 | 46,91 | 14.574.800 | | 2008-05-30 | 00:00:00 | 47,05 | 47,60 | 46,92 | 47,06 | 17.548.900 | | 2008-06-02 | 00:00:00 | 46,86 | 47,01 | 45,75 | 46,25 | 14.588.500 | | 2008-06-03 | 00:00:00 | 46,57 | 46,97 | 46,05 | 46,24 | 14.582.400 | | 2008-06-04 | 00:00:00 | 46,02 | 47,17 | 46,02 | 46,81 | 13.172.200 | | 2008-06-05 | 00:00:00 | 47,12 | 48,74 | 46,94 | 48,51 | 22.721.000 | | 2008-06-06 | 00:00:00 | 48,09 | 48,45 | 47,50 | 47,63 | 16.769.900 | | 2008-06-09 | 00:00:00 | 47,68 | 47,86 | 47,18 | 47,63 | 10.787.300 | | 2008-06-10 | 00:00:00 | 47,20 | 48,17 | 47,20 | 47,57 | 12.597.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
