(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 44,27 | 44,30 | 41,95 | 43,26 | 28.369.700 | | 2008-10-03 | 00:00:00 | 43,09 | 45,11 | 42,62 | 43,00 | 25.477.000 | | 2008-10-06 | 00:00:00 | 42,26 | 43,00 | 39,31 | 40,95 | 29.590.000 | | 2008-10-07 | 00:00:00 | 40,76 | 41,80 | 39,59 | 39,68 | 27.418.600 | | 2008-10-08 | 00:00:00 | 37,76 | 42,00 | 37,14 | 40,00 | 41.282.300 | | 2008-10-09 | 00:00:00 | 40,83 | 41,12 | 38,50 | 38,50 | 33.889.200 | | 2008-10-10 | 00:00:00 | 36,23 | 40,65 | 35,50 | 37,00 | 49.553.500 | | 2008-10-13 | 00:00:00 | 38,50 | 41,90 | 37,85 | 41,40 | 26.877.800 | | 2008-10-14 | 00:00:00 | 42,04 | 43,00 | 39,88 | 40,47 | 28.474.000 | | 2008-10-15 | 00:00:00 | 39,38 | 40,60 | 38,35 | 38,61 | 28.907.000 | | 2008-10-16 | 00:00:00 | 38,63 | 39,84 | 37,06 | 39,66 | 29.118.600 | | 2008-10-17 | 00:00:00 | 39,45 | 41,30 | 38,22 | 39,71 | 22.039.500 | | 2008-10-20 | 00:00:00 | 40,30 | 41,27 | 39,10 | 41,01 | 21.669.200 | | 2008-10-21 | 00:00:00 | 40,21 | 40,70 | 37,87 | 38,05 | 28.026.800 | | 2008-10-22 | 00:00:00 | 37,36 | 37,36 | 34,29 | 35,23 | 30.710.600 | | 2008-10-23 | 00:00:00 | 35,22 | 35,51 | 31,75 | 33,15 | 37.889.200 | | 2008-10-24 | 00:00:00 | 30,25 | 33,32 | 30,03 | 32,44 | 27.563.700 | | 2008-10-27 | 00:00:00 | 31,71 | 32,76 | 31,01 | 31,18 | 23.960.900 | | 2008-10-28 | 00:00:00 | 31,75 | 35,19 | 30,78 | 35,09 | 27.760.400 | | 2008-10-29 | 00:00:00 | 35,02 | 36,70 | 34,70 | 35,40 | 28.062.200 | | 2008-10-30 | 00:00:00 | 36,58 | 38,28 | 36,22 | 37,69 | 29.381.400 | | 2008-10-31 | 00:00:00 | 37,14 | 39,26 | 37,14 | 38,28 | 28.776.200 | | 2008-11-03 | 00:00:00 | 38,05 | 39,39 | 38,05 | 38,61 | 21.727.700 | | 2008-11-04 | 00:00:00 | 39,14 | 39,14 | 37,41 | 38,24 | 27.074.500 | | 2008-11-05 | 00:00:00 | 37,89 | 37,95 | 35,97 | 36,25 | 22.375.000 | | 2008-11-06 | 00:00:00 | 35,17 | 35,42 | 33,38 | 33,64 | 29.660.500 | | 2008-11-07 | 00:00:00 | 33,84 | 34,99 | 33,55 | 34,64 | 18.183.300 | | 2008-11-10 | 00:00:00 | 35,32 | 35,76 | 33,56 | 34,17 | 15.717.700 | | 2008-11-11 | 00:00:00 | 33,57 | 33,99 | 32,21 | 33,25 | 16.084.900 | | 2008-11-12 | 00:00:00 | 32,18 | 32,64 | 31,00 | 31,14 | 20.337.400 | | 2008-11-13 | 00:00:00 | 30,65 | 31,86 | 28,23 | 31,71 | 38.205.800 | | 2008-11-14 | 00:00:00 | 30,72 | 32,00 | 30,00 | 30,46 | 22.114.200 | | 2008-11-17 | 00:00:00 | 29,79 | 30,60 | 29,17 | 29,34 | 15.793.300 | | 2008-11-18 | 00:00:00 | 33,56 | 33,84 | 31,75 | 33,59 | 67.989.300 | | 2008-11-19 | 00:00:00 | 33,20 | 34,84 | 32,95 | 33,03 | 36.215.100 | | 2008-11-20 | 00:00:00 | 32,77 | 34,45 | 31,43 | 31,83 | 40.473.300 | | 2008-11-21 | 00:00:00 | 32,56 | 34,82 | 32,31 | 34,64 | 38.496.000 | | 2008-11-24 | 00:00:00 | 35,10 | 36,00 | 33,46 | 35,70 | 33.560.300 | | 2008-11-25 | 00:00:00 | 35,58 | 35,62 | 32,88 | 33,60 | 37.645.100 | | 2008-11-26 | 00:00:00 | 33,37 | 35,25 | 33,02 | 35,21 | 22.116.900 | | 2008-11-28 | 00:00:00 | 34,83 | 35,35 | 34,55 | 35,28 | 7.392.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
