(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 31,79 | 33,32 | 31,59 | 33,20 | 35.439.200 | | 2009-03-27 | 00:00:00 | 32,80 | 33,64 | 32,50 | 33,33 | 28.459.500 | | 2009-03-30 | 00:00:00 | 32,26 | 32,40 | 31,48 | 32,12 | 28.466.900 | | 2009-03-31 | 00:00:00 | 32,50 | 32,81 | 32,02 | 32,06 | 19.191.700 | | 2009-04-01 | 00:00:00 | 31,36 | 33,05 | 30,98 | 32,88 | 20.937.800 | | 2009-04-02 | 00:00:00 | 33,56 | 34,92 | 33,50 | 33,69 | 23.047.500 | | 2009-04-03 | 00:00:00 | 33,66 | 34,91 | 33,66 | 34,15 | 20.080.400 | | 2009-04-06 | 00:00:00 | 34,02 | 34,09 | 32,92 | 33,76 | 15.919.300 | | 2009-04-07 | 00:00:00 | 33,13 | 33,57 | 32,79 | 33,31 | 13.899.700 | | 2009-04-08 | 00:00:00 | 33,50 | 33,81 | 32,63 | 33,06 | 14.338.200 | | 2009-04-09 | 00:00:00 | 33,90 | 34,65 | 33,58 | 34,43 | 15.876.000 | | 2009-04-13 | 00:00:00 | 33,81 | 34,80 | 33,47 | 34,52 | 13.061.500 | | 2009-04-14 | 00:00:00 | 33,84 | 34,35 | 33,75 | 34,12 | 13.831.300 | | 2009-04-15 | 00:00:00 | 33,79 | 34,96 | 33,77 | 34,85 | 18.670.400 | | 2009-04-16 | 00:00:00 | 35,50 | 36,87 | 35,46 | 36,60 | 21.160.100 | | 2009-04-17 | 00:00:00 | 36,44 | 36,58 | 35,29 | 36,30 | 21.236.300 | | 2009-04-20 | 00:00:00 | 35,36 | 35,58 | 34,59 | 34,68 | 16.221.500 | | 2009-04-21 | 00:00:00 | 34,50 | 35,50 | 34,28 | 35,43 | 14.277.400 | | 2009-04-22 | 00:00:00 | 34,74 | 35,54 | 34,60 | 34,68 | 15.348.800 | | 2009-04-23 | 00:00:00 | 34,75 | 34,91 | 33,96 | 34,76 | 14.732.600 | | 2009-04-24 | 00:00:00 | 34,97 | 36,00 | 34,83 | 35,80 | 17.840.500 | | 2009-04-27 | 00:00:00 | 35,13 | 36,19 | 35,06 | 35,45 | 14.193.000 | | 2009-04-28 | 00:00:00 | 35,08 | 35,88 | 34,94 | 35,42 | 11.026.100 | | 2009-04-29 | 00:00:00 | 35,58 | 37,00 | 35,49 | 36,45 | 14.037.900 | | 2009-04-30 | 00:00:00 | 36,78 | 37,40 | 35,72 | 35,98 | 19.405.500 | | 2009-05-01 | 00:00:00 | 35,95 | 36,58 | 35,53 | 36,52 | 13.118.300 | | 2009-05-04 | 00:00:00 | 36,75 | 37,24 | 36,29 | 37,14 | 12.897.200 | | 2009-05-05 | 00:00:00 | 36,58 | 36,97 | 36,46 | 36,80 | 12.900.400 | | 2009-05-06 | 00:00:00 | 36,67 | 36,80 | 35,89 | 36,33 | 15.412.900 | | 2009-05-07 | 00:00:00 | 36,46 | 36,46 | 34,26 | 34,53 | 27.429.400 | | 2009-05-08 | 00:00:00 | 34,84 | 34,85 | 33,40 | 34,68 | 23.950.400 | | 2009-05-11 | 00:00:00 | 34,04 | 35,35 | 34,03 | 35,03 | 14.206.600 | | 2009-05-12 | 00:00:00 | 35,11 | 35,24 | 34,68 | 34,99 | 13.806.200 | | 2009-05-13 | 00:00:00 | 34,61 | 34,82 | 33,93 | 34,21 | 14.147.000 | | 2009-05-14 | 00:00:00 | 34,41 | 35,07 | 34,10 | 34,93 | 14.713.400 | | 2009-05-15 | 00:00:00 | 34,95 | 35,65 | 34,84 | 35,01 | 16.967.100 | | 2009-05-18 | 00:00:00 | 35,20 | 35,76 | 34,62 | 35,73 | 17.625.100 | | 2009-05-19 | 00:00:00 | 35,97 | 36,98 | 35,61 | 36,58 | 26.026.000 | | 2009-05-20 | 00:00:00 | 35,24 | 35,50 | 34,43 | 34,67 | 47.461.600 | | 2009-05-21 | 00:00:00 | 34,31 | 34,39 | 33,55 | 34,22 | 25.405.000 | | 2009-05-22 | 00:00:00 | 34,32 | 34,66 | 33,85 | 34,14 | 12.004.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
