(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-28 | 00:00:00 | 36,46 | 37,72 | 36,23 | 37,41 | 17.637.100 | | 2009-01-29 | 00:00:00 | 36,52 | 37,00 | 35,82 | 35,93 | 14.781.200 | | 2009-01-30 | 00:00:00 | 36,13 | 36,33 | 34,50 | 34,75 | 17.359.700 | | 2009-02-02 | 00:00:00 | 34,15 | 35,29 | 34,00 | 34,66 | 15.696.000 | | 2009-02-03 | 00:00:00 | 34,98 | 36,25 | 34,43 | 36,10 | 14.390.400 | | 2009-02-04 | 00:00:00 | 36,05 | 37,00 | 35,87 | 36,03 | 14.535.600 | | 2009-02-05 | 00:00:00 | 35,45 | 35,47 | 34,76 | 35,09 | 27.495.800 | | 2009-02-06 | 00:00:00 | 35,23 | 37,20 | 35,05 | 36,85 | 23.287.300 | | 2009-02-09 | 00:00:00 | 36,45 | 36,76 | 36,10 | 36,33 | 14.082.400 | | 2009-02-10 | 00:00:00 | 35,97 | 36,69 | 35,00 | 35,21 | 17.230.800 | | 2009-02-11 | 00:00:00 | 35,46 | 35,55 | 34,55 | 35,08 | 17.118.500 | | 2009-02-12 | 00:00:00 | 34,26 | 35,28 | 33,76 | 35,24 | 19.712.700 | | 2009-02-13 | 00:00:00 | 35,07 | 36,24 | 34,88 | 35,87 | 20.768.400 | | 2009-02-17 | 00:00:00 | 35,07 | 35,21 | 34,32 | 34,34 | 20.795.400 | | 2009-02-18 | 00:00:00 | 34,61 | 34,97 | 33,53 | 34,08 | 28.653.200 | | 2009-02-19 | 00:00:00 | 32,79 | 32,92 | 30,67 | 31,39 | 57.037.500 | | 2009-02-20 | 00:00:00 | 30,86 | 31,84 | 30,69 | 31,24 | 25.935.800 | | 2009-02-23 | 00:00:00 | 31,29 | 31,48 | 29,17 | 29,28 | 32.503.800 | | 2009-02-24 | 00:00:00 | 29,15 | 29,93 | 28,75 | 29,62 | 40.923.600 | | 2009-02-25 | 00:00:00 | 29,56 | 30,65 | 29,20 | 30,12 | 28.057.000 | | 2009-02-26 | 00:00:00 | 30,37 | 31,09 | 30,08 | 30,24 | 21.253.600 | | 2009-02-27 | 00:00:00 | 29,72 | 29,96 | 28,95 | 29,03 | 39.282.200 | | 2009-03-02 | 00:00:00 | 28,75 | 29,06 | 27,90 | 28,07 | 27.964.500 | | 2009-03-03 | 00:00:00 | 27,71 | 28,74 | 27,71 | 28,17 | 27.308.000 | | 2009-03-04 | 00:00:00 | 28,99 | 29,18 | 28,25 | 28,65 | 26.669.000 | | 2009-03-05 | 00:00:00 | 28,11 | 28,29 | 26,81 | 27,08 | 30.222.200 | | 2009-03-06 | 00:00:00 | 26,19 | 27,38 | 25,70 | 26,98 | 33.506.200 | | 2009-03-09 | 00:00:00 | 26,47 | 27,03 | 25,39 | 25,53 | 30.630.800 | | 2009-03-10 | 00:00:00 | 26,06 | 27,11 | 25,59 | 27,04 | 35.659.700 | | 2009-03-11 | 00:00:00 | 27,87 | 28,91 | 27,60 | 28,61 | 27.939.300 | | 2009-03-12 | 00:00:00 | 28,50 | 29,45 | 28,06 | 29,34 | 24.028.700 | | 2009-03-13 | 00:00:00 | 29,60 | 30,00 | 29,13 | 29,45 | 23.674.800 | | 2009-03-16 | 00:00:00 | 29,64 | 29,88 | 28,90 | 29,02 | 17.665.600 | | 2009-03-17 | 00:00:00 | 29,26 | 29,79 | 28,90 | 29,75 | 19.598.300 | | 2009-03-18 | 00:00:00 | 29,35 | 29,84 | 28,34 | 28,99 | 32.063.400 | | 2009-03-19 | 00:00:00 | 29,51 | 29,75 | 28,99 | 29,10 | 19.193.700 | | 2009-03-20 | 00:00:00 | 29,31 | 29,99 | 28,70 | 28,85 | 28.252.500 | | 2009-03-23 | 00:00:00 | 29,65 | 31,19 | 29,29 | 31,19 | 26.869.500 | | 2009-03-24 | 00:00:00 | 30,90 | 31,22 | 30,50 | 30,62 | 18.391.800 | | 2009-03-25 | 00:00:00 | 30,99 | 31,50 | 30,14 | 31,01 | 24.935.600 | | 2009-03-26 | 00:00:00 | 31,79 | 33,32 | 31,59 | 33,20 | 35.439.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
