(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 | 2008-06-10 | 00:00:00 | 47,20 | 48,17 | 47,20 | 47,57 | 12.597.000 | 2008-06-11 | 00:00:00 | 47,50 | 47,52 | 46,31 | 46,48 | 13.909.500 | 2008-06-12 | 00:00:00 | 46,76 | 47,38 | 46,68 | 46,97 | 11.114.700 | 2008-06-13 | 00:00:00 | 47,14 | 48,08 | 47,09 | 47,45 | 13.987.400 | 2008-06-16 | 00:00:00 | 47,05 | 48,03 | 47,00 | 47,58 | 10.174.600 | 2008-06-17 | 00:00:00 | 47,89 | 48,00 | 47,09 | 47,34 | 12.396.500 | 2008-06-18 | 00:00:00 | 46,82 | 47,05 | 46,06 | 46,59 | 15.720.900 | 2008-06-19 | 00:00:00 | 46,15 | 46,94 | 45,79 | 46,59 | 14.170.900 | 2008-06-20 | 00:00:00 | 46,05 | 46,58 | 45,14 | 45,64 | 20.129.000 | 2008-06-23 | 00:00:00 | 45,87 | 45,98 | 45,34 | 45,51 | 11.068.100 | 2008-06-24 | 00:00:00 | 45,21 | 45,47 | 44,86 | 45,04 | 17.041.800 | 2008-06-25 | 00:00:00 | 45,14 | 46,20 | 45,14 | 45,60 | 11.741.500 | 2008-06-26 | 00:00:00 | 45,25 | 45,25 | 44,26 | 44,67 | 17.606.900 | 2008-06-27 | 00:00:00 | 44,60 | 44,83 | 44,03 | 44,58 | 14.519.900 | 2008-06-30 | 00:00:00 | 44,89 | 45,43 | 43,85 | 44,21 | 15.405.900 | 2008-07-01 | 00:00:00 | 43,54 | 44,37 | 43,17 | 44,00 | 19.226.700 | 2008-07-02 | 00:00:00 | 44,12 | 44,45 | 43,51 | 43,61 | 10.459.500 | 2008-07-03 | 00:00:00 | 43,60 | 43,79 | 42,66 | 43,44 | 13.613.400 | 2008-07-07 | 00:00:00 | 43,61 | 44,95 | 43,39 | 44,00 | 14.851.400 | 2008-07-08 | 00:00:00 | 43,81 | 43,94 | 42,73 | 43,45 | 18.019.900 | 2008-07-09 | 00:00:00 | 43,61 | 43,61 | 42,14 | 42,21 | 16.419.700 | 2008-07-10 | 00:00:00 | 42,39 | 42,48 | 41,05 | 41,45 | 26.563.800 | 2008-07-11 | 00:00:00 | 41,19 | 42,04 | 41,04 | 41,59 | 18.709.800 | 2008-07-14 | 00:00:00 | 41,91 | 42,12 | 41,07 | 41,79 | 16.965.800 | 2008-07-15 | 00:00:00 | 41,07 | 42,08 | 40,83 | 41,65 | 21.884.600 | 2008-07-16 | 00:00:00 | 41,31 | 42,45 | 41,00 | 42,34 | 18.772.500 | 2008-07-17 | 00:00:00 | 43,00 | 43,65 | 42,30 | 43,23 | 18.952.000 | 2008-07-18 | 00:00:00 | 42,99 | 43,95 | 42,93 | 43,42 | 14.163.800 | 2008-07-21 | 00:00:00 | 43,60 | 43,70 | 42,79 | 43,35 | 10.955.800 | 2008-07-22 | 00:00:00 | 42,90 | 43,56 | 42,63 | 43,53 | 15.128.000 | 2008-07-23 | 00:00:00 | 43,41 | 44,68 | 43,41 | 44,28 | 16.321.400 | 2008-07-24 | 00:00:00 | 44,42 | 44,42 | 43,32 | 43,38 | 13.793.200 | 2008-07-25 | 00:00:00 | 43,42 | 44,00 | 43,05 | 43,71 | 11.765.000 | 2008-07-28 | 00:00:00 | 43,47 | 43,83 | 42,69 | 43,00 | 11.017.100 | 2008-07-29 | 00:00:00 | 43,22 | 44,50 | 43,02 | 44,13 | 16.930.900 | 2008-07-30 | 00:00:00 | 44,49 | 45,17 | 44,25 | 45,06 | 16.043.600 | 2008-07-31 | 00:00:00 | 44,85 | 45,39 | 44,51 | 44,80 | 14.555.400 | 2008-08-01 | 00:00:00 | 44,80 | 45,00 | 43,70 | 43,96 | 11.023.200 | 2008-08-04 | 00:00:00 | 43,71 | 44,45 | 43,64 | 43,94 | 9.488.500 | 2008-08-05 | 00:00:00 | 44,15 | 45,19 | 43,97 | 45,00 | 13.316.100 | 2008-08-06 | 00:00:00 | 44,78 | 45,48 | 44,63 | 45,15 | 12.220.400 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|