(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-05-22 | 00:00:00 | 34,32 | 34,66 | 33,85 | 34,14 | 12.004.900 | 2009-05-26 | 00:00:00 | 33,86 | 35,07 | 33,75 | 34,47 | 20.060.800 | 2009-05-27 | 00:00:00 | 34,50 | 35,25 | 34,25 | 34,34 | 16.841.900 | 2009-05-28 | 00:00:00 | 34,35 | 35,08 | 34,20 | 34,70 | 16.603.400 | 2009-05-29 | 00:00:00 | 34,34 | 34,86 | 33,85 | 34,35 | 19.507.200 | 2009-06-01 | 00:00:00 | 34,80 | 36,13 | 34,70 | 36,00 | 17.781.600 | 2009-06-02 | 00:00:00 | 35,96 | 36,55 | 35,62 | 35,84 | 16.568.800 | 2009-06-03 | 00:00:00 | 35,72 | 35,85 | 35,16 | 35,63 | 13.944.200 | 2009-06-04 | 00:00:00 | 35,73 | 36,28 | 35,48 | 36,09 | 18.912.400 | 2009-06-05 | 00:00:00 | 36,46 | 37,50 | 36,45 | 37,35 | 25.955.200 | 2009-06-08 | 00:00:00 | 36,86 | 37,63 | 36,50 | 37,41 | 17.482.900 | 2009-06-09 | 00:00:00 | 37,41 | 37,48 | 36,65 | 36,84 | 15.483.400 | 2009-06-10 | 00:00:00 | 37,13 | 37,24 | 36,31 | 36,79 | 14.162.300 | 2009-06-11 | 00:00:00 | 36,77 | 37,73 | 36,77 | 37,23 | 15.670.600 | 2009-06-12 | 00:00:00 | 37,13 | 37,80 | 37,05 | 37,76 | 13.488.900 | 2009-06-15 | 00:00:00 | 37,32 | 37,55 | 36,72 | 37,08 | 13.021.700 | 2009-06-16 | 00:00:00 | 37,24 | 37,33 | 36,67 | 36,84 | 14.026.300 | 2009-06-17 | 00:00:00 | 36,66 | 37,50 | 36,61 | 37,42 | 16.907.900 | 2009-06-18 | 00:00:00 | 37,40 | 37,64 | 36,73 | 37,55 | 18.118.100 | 2009-06-19 | 00:00:00 | 37,82 | 38,45 | 37,78 | 38,35 | 26.179.100 | 2009-06-22 | 00:00:00 | 37,91 | 38,58 | 37,55 | 37,74 | 19.469.100 | 2009-06-23 | 00:00:00 | 37,96 | 37,96 | 37,30 | 37,36 | 12.621.700 | 2009-06-24 | 00:00:00 | 37,63 | 37,96 | 36,99 | 37,22 | 17.353.200 | 2009-06-25 | 00:00:00 | 37,00 | 38,31 | 37,00 | 38,12 | 15.979.600 | 2009-06-26 | 00:00:00 | 38,11 | 38,32 | 37,53 | 37,61 | 23.012.300 | 2009-06-29 | 00:00:00 | 37,85 | 39,03 | 37,81 | 38,98 | 24.793.100 | 2009-06-30 | 00:00:00 | 38,85 | 39,24 | 38,35 | 38,65 | 16.528.300 | 2009-07-01 | 00:00:00 | 38,80 | 39,62 | 38,54 | 38,68 | 19.494.300 | 2009-07-02 | 00:00:00 | 38,26 | 38,68 | 37,85 | 37,85 | 11.990.500 | 2009-07-06 | 00:00:00 | 37,55 | 38,20 | 37,41 | 37,73 | 12.165.700 | 2009-07-07 | 00:00:00 | 37,61 | 37,80 | 36,78 | 36,84 | 14.073.700 | 2009-07-08 | 00:00:00 | 36,86 | 37,41 | 36,80 | 37,21 | 15.107.400 | 2009-07-09 | 00:00:00 | 37,43 | 37,50 | 37,00 | 37,30 | 9.844.000 | 2009-07-10 | 00:00:00 | 37,21 | 37,73 | 36,78 | 37,24 | 11.391.200 | 2009-07-13 | 00:00:00 | 37,27 | 37,42 | 36,71 | 37,30 | 13.352.200 | 2009-07-14 | 00:00:00 | 36,92 | 37,28 | 36,67 | 37,14 | 13.854.100 | 2009-07-15 | 00:00:00 | 38,00 | 38,85 | 37,80 | 38,82 | 17.475.400 | 2009-07-16 | 00:00:00 | 38,51 | 39,89 | 38,40 | 39,67 | 20.120.200 | 2009-07-17 | 00:00:00 | 39,83 | 40,00 | 39,64 | 39,98 | 14.567.900 | 2009-07-20 | 00:00:00 | 40,16 | 40,50 | 39,84 | 40,43 | 11.944.200 | 2009-07-21 | 00:00:00 | 40,09 | 40,58 | 39,75 | 40,57 | 14.144.200 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|