(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 | | 2008-11-28 | 00:00:00 | 34,83 | 35,35 | 34,55 | 35,28 | 7.392.700 | | 2008-12-01 | 00:00:00 | 34,08 | 34,82 | 33,44 | 33,44 | 21.054.100 | | 2008-12-02 | 00:00:00 | 33,85 | 34,54 | 33,08 | 34,27 | 21.657.500 | | 2008-12-03 | 00:00:00 | 33,28 | 34,90 | 33,05 | 34,82 | 21.810.000 | | 2008-12-04 | 00:00:00 | 34,71 | 34,99 | 32,83 | 33,39 | 18.623.600 | | 2008-12-05 | 00:00:00 | 32,89 | 34,27 | 31,82 | 33,53 | 21.395.700 | | 2008-12-08 | 00:00:00 | 34,40 | 35,84 | 33,97 | 35,23 | 19.889.000 | | 2008-12-09 | 00:00:00 | 34,54 | 36,07 | 34,38 | 34,51 | 18.334.800 | | 2008-12-10 | 00:00:00 | 34,10 | 35,51 | 34,10 | 35,10 | 14.190.900 | | 2008-12-11 | 00:00:00 | 34,34 | 36,26 | 34,24 | 34,78 | 17.167.600 | | 2008-12-12 | 00:00:00 | 34,06 | 36,10 | 34,00 | 35,97 | 17.575.400 | | 2008-12-15 | 00:00:00 | 36,06 | 36,10 | 34,41 | 34,82 | 15.192.600 | | 2008-12-16 | 00:00:00 | 35,33 | 36,55 | 34,94 | 36,32 | 19.480.800 | | 2008-12-17 | 00:00:00 | 36,06 | 37,19 | 35,31 | 36,47 | 16.537.900 | | 2008-12-18 | 00:00:00 | 36,68 | 36,68 | 34,69 | 35,37 | 18.241.700 | | 2008-12-19 | 00:00:00 | 35,30 | 36,02 | 34,87 | 35,40 | 22.116.000 | | 2008-12-22 | 00:00:00 | 35,45 | 35,46 | 34,04 | 34,75 | 13.210.700 | | 2008-12-23 | 00:00:00 | 35,02 | 35,43 | 34,36 | 34,55 | 10.351.200 | | 2008-12-24 | 00:00:00 | 34,52 | 34,91 | 34,35 | 34,68 | 4.526.100 | | 2008-12-26 | 00:00:00 | 34,71 | 35,12 | 34,71 | 34,97 | 4.479.200 | | 2008-12-29 | 00:00:00 | 35,38 | 35,63 | 34,97 | 35,58 | 10.658.400 | | 2008-12-30 | 00:00:00 | 35,74 | 36,26 | 35,29 | 36,19 | 10.774.800 | | 2008-12-31 | 00:00:00 | 36,14 | 36,96 | 35,94 | 36,29 | 12.818.400 | | 2009-01-02 | 00:00:00 | 36,25 | 36,94 | 35,46 | 36,81 | 14.593.700 | | 2009-01-05 | 00:00:00 | 36,80 | 36,80 | 36,05 | 36,33 | 14.538.400 | | 2009-01-06 | 00:00:00 | 37,08 | 39,53 | 36,99 | 39,31 | 30.630.300 | | 2009-01-07 | 00:00:00 | 38,46 | 38,71 | 37,25 | 37,84 | 24.910.900 | | 2009-01-08 | 00:00:00 | 37,70 | 37,75 | 36,86 | 37,64 | 15.503.700 | | 2009-01-09 | 00:00:00 | 37,81 | 38,22 | 36,94 | 37,49 | 17.030.400 | | 2009-01-12 | 00:00:00 | 37,45 | 37,60 | 36,52 | 36,98 | 14.954.100 | | 2009-01-13 | 00:00:00 | 36,50 | 36,73 | 35,72 | 35,83 | 19.802.000 | | 2009-01-14 | 00:00:00 | 35,51 | 35,80 | 34,89 | 35,39 | 19.108.100 | | 2009-01-15 | 00:00:00 | 35,49 | 36,11 | 34,96 | 35,75 | 23.700.900 | | 2009-01-16 | 00:00:00 | 36,20 | 36,20 | 34,18 | 34,77 | 28.837.600 | | 2009-01-20 | 00:00:00 | 34,43 | 34,68 | 33,18 | 33,34 | 17.727.900 | | 2009-01-21 | 00:00:00 | 34,18 | 35,15 | 33,44 | 35,11 | 18.012.800 | | 2009-01-22 | 00:00:00 | 34,42 | 35,97 | 34,00 | 35,49 | 21.280.300 | | 2009-01-23 | 00:00:00 | 34,85 | 36,68 | 34,55 | 35,79 | 19.159.000 | | 2009-01-26 | 00:00:00 | 35,78 | 35,97 | 35,04 | 35,57 | 17.409.200 | | 2009-01-27 | 00:00:00 | 35,83 | 36,09 | 35,30 | 35,89 | 11.866.700 | | 2009-01-28 | 00:00:00 | 36,46 | 37,72 | 36,23 | 37,41 | 17.637.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
