(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 | | 2000-10-17 | 00:00:00 | 92,69 | 94,62 | 88,37 | 90,50 | 8.212.200 | | 2000-10-18 | 00:00:00 | 89,94 | 89,94 | 85,25 | 85,56 | 13.035.600 | | 2000-10-19 | 00:00:00 | 86,06 | 92,00 | 86,06 | 90,94 | 13.880.400 | | 2000-10-20 | 00:00:00 | 90,94 | 96,69 | 89,12 | 96,00 | 9.360.600 | | 2000-10-23 | 00:00:00 | 96,00 | 99,81 | 95,12 | 98,37 | 7.210.400 | | 2000-10-24 | 00:00:00 | 98,37 | 99,56 | 90,62 | 92,50 | 11.157.800 | | 2000-10-25 | 00:00:00 | 92,12 | 92,12 | 86,00 | 86,81 | 10.026.000 | | 2000-10-26 | 00:00:00 | 86,81 | 89,94 | 82,37 | 86,00 | 12.031.000 | | 2000-10-27 | 00:00:00 | 87,19 | 94,00 | 87,19 | 87,19 | 13.988.200 | | 2000-10-30 | 00:00:00 | 46,50 | 46,50 | 43,56 | 45,81 | 4.986.300 | | 2000-10-31 | 00:00:00 | 45,81 | 47,75 | 45,00 | 46,50 | 6.974.700 | | 2000-11-01 | 00:00:00 | 46,19 | 46,19 | 43,38 | 44,44 | 6.838.400 | | 2000-11-02 | 00:00:00 | 44,50 | 46,81 | 44,50 | 45,06 | 6.503.600 | | 2000-11-03 | 00:00:00 | 45,06 | 48,00 | 43,94 | 46,25 | 7.259.200 | | 2000-11-06 | 00:00:00 | 46,25 | 47,00 | 45,25 | 45,94 | 4.063.300 | | 2000-11-07 | 00:00:00 | 45,94 | 47,88 | 45,56 | 47,44 | 4.048.800 | | 2000-11-08 | 00:00:00 | 47,44 | 47,69 | 45,56 | 45,69 | 4.987.500 | | 2000-11-09 | 00:00:00 | 44,75 | 44,75 | 41,63 | 42,94 | 9.061.600 | | 2000-11-10 | 00:00:00 | 41,06 | 41,06 | 37,75 | 39,13 | 11.565.200 | | 2000-11-13 | 00:00:00 | 35,50 | 35,50 | 32,63 | 34,13 | 37.859.800 | | 2000-11-14 | 00:00:00 | 34,50 | 37,44 | 34,50 | 37,00 | 15.572.700 | | 2000-11-15 | 00:00:00 | 37,00 | 37,06 | 34,63 | 35,31 | 9.940.000 | | 2000-11-16 | 00:00:00 | 35,31 | 35,69 | 34,56 | 35,06 | 9.075.600 | | 2000-11-17 | 00:00:00 | 35,06 | 36,69 | 35,06 | 35,63 | 10.030.200 | | 2000-11-20 | 00:00:00 | 35,63 | 36,25 | 34,31 | 34,56 | 8.093.300 | | 2000-11-21 | 00:00:00 | 34,56 | 35,38 | 33,88 | 33,94 | 6.157.200 | | 2000-11-22 | 00:00:00 | 33,94 | 34,44 | 33,19 | 33,69 | 6.874.100 | | 2000-11-24 | 00:00:00 | 35,13 | 36,00 | 35,13 | 35,56 | 4.580.900 | | 2000-11-27 | 00:00:00 | 35,63 | 36,94 | 35,63 | 35,69 | 6.504.100 | | 2000-11-28 | 00:00:00 | 35,69 | 35,69 | 34,38 | 34,69 | 5.856.700 | | 2000-11-29 | 00:00:00 | 34,69 | 35,81 | 34,44 | 34,56 | 6.660.300 | | 2000-11-30 | 00:00:00 | 33,69 | 33,69 | 30,50 | 31,62 | 16.909.500 | | 2000-12-01 | 00:00:00 | 31,94 | 34,31 | 31,94 | 32,19 | 7.792.500 | | 2000-12-04 | 00:00:00 | 32,19 | 33,56 | 32,13 | 33,00 | 6.179.100 | | 2000-12-05 | 00:00:00 | 33,06 | 35,63 | 33,06 | 35,00 | 7.749.800 | | 2000-12-06 | 00:00:00 | 33,81 | 33,81 | 31,12 | 32,00 | 14.583.800 | | 2000-12-07 | 00:00:00 | 32,00 | 32,94 | 31,12 | 31,25 | 8.733.800 | | 2000-12-08 | 00:00:00 | 32,25 | 34,25 | 32,25 | 33,44 | 8.744.700 | | 2000-12-11 | 00:00:00 | 33,44 | 34,56 | 32,38 | 33,13 | 6.436.700 | | 2000-12-12 | 00:00:00 | 33,13 | 35,31 | 32,94 | 35,25 | 6.694.500 | | 2000-12-13 | 00:00:00 | 35,25 | 35,25 | 32,88 | 33,19 | 8.026.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
