(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 40,09 | 40,58 | 39,75 | 40,57 | 14.144.200 | | 2009-07-22 | 00:00:00 | 40,31 | 41,00 | 40,29 | 40,80 | 14.795.500 | | 2009-07-23 | 00:00:00 | 40,66 | 41,93 | 40,63 | 41,64 | 19.042.300 | | 2009-07-24 | 00:00:00 | 41,22 | 41,78 | 40,90 | 41,72 | 11.268.500 | | 2009-07-27 | 00:00:00 | 41,64 | 41,89 | 41,15 | 41,84 | 10.686.600 | | 2009-07-28 | 00:00:00 | 41,68 | 41,98 | 41,20 | 41,98 | 11.605.700 | | 2009-07-29 | 00:00:00 | 41,53 | 42,24 | 41,24 | 42,19 | 13.486.100 | | 2009-07-30 | 00:00:00 | 42,41 | 43,29 | 42,38 | 42,71 | 19.014.300 | | 2009-07-31 | 00:00:00 | 42,55 | 43,55 | 42,43 | 43,30 | 21.089.600 | | 2009-08-03 | 00:00:00 | 43,37 | 43,60 | 42,96 | 43,38 | 13.348.200 | | 2009-08-04 | 00:00:00 | 43,08 | 43,50 | 43,00 | 43,42 | 14.370.200 | | 2009-08-05 | 00:00:00 | 43,41 | 43,42 | 42,74 | 43,26 | 13.490.200 | | 2009-08-06 | 00:00:00 | 43,14 | 43,39 | 42,14 | 42,21 | 17.014.200 | | 2009-08-07 | 00:00:00 | 42,85 | 43,73 | 42,47 | 43,54 | 19.271.100 | | 2009-08-10 | 00:00:00 | 43,37 | 43,75 | 43,18 | 43,67 | 12.179.700 | | 2009-08-11 | 00:00:00 | 43,43 | 43,70 | 43,30 | 43,39 | 10.796.200 | | 2009-08-12 | 00:00:00 | 43,20 | 44,50 | 43,17 | 44,18 | 13.791.900 | | 2009-08-13 | 00:00:00 | 44,21 | 44,49 | 43,78 | 44,35 | 11.571.700 | | 2009-08-14 | 00:00:00 | 44,33 | 44,47 | 43,65 | 44,09 | 11.627.700 | | 2009-08-17 | 00:00:00 | 43,63 | 43,72 | 42,89 | 43,11 | 12.515.200 | | 2009-08-18 | 00:00:00 | 43,32 | 44,11 | 42,97 | 43,96 | 24.518.900 | | 2009-08-19 | 00:00:00 | 42,58 | 44,00 | 42,52 | 43,83 | 25.320.200 | | 2009-08-20 | 00:00:00 | 43,48 | 44,08 | 43,41 | 43,98 | 12.547.900 | | 2009-08-21 | 00:00:00 | 44,20 | 44,84 | 43,83 | 44,78 | 18.934.500 | | 2009-08-24 | 00:00:00 | 44,83 | 45,12 | 44,53 | 44,79 | 15.121.600 | | 2009-08-25 | 00:00:00 | 44,95 | 45,16 | 44,50 | 44,68 | 18.092.000 | | 2009-08-26 | 00:00:00 | 44,58 | 44,75 | 44,10 | 44,48 | 14.264.100 | | 2009-08-27 | 00:00:00 | 44,43 | 44,88 | 44,19 | 44,81 | 15.015.100 | | 2009-08-28 | 00:00:00 | 45,26 | 45,55 | 44,58 | 44,76 | 19.585.400 | | 2009-08-31 | 00:00:00 | 44,11 | 44,95 | 43,92 | 44,89 | 12.862.200 | | 2009-09-01 | 00:00:00 | 44,64 | 45,10 | 43,65 | 43,87 | 16.517.100 | | 2009-09-02 | 00:00:00 | 43,65 | 44,50 | 43,60 | 44,25 | 16.169.200 | | 2009-09-03 | 00:00:00 | 44,32 | 44,79 | 44,16 | 44,45 | 11.230.400 | | 2009-09-04 | 00:00:00 | 44,50 | 45,15 | 44,47 | 45,10 | 8.786.200 | | 2009-09-08 | 00:00:00 | 45,11 | 45,48 | 44,98 | 45,47 | 10.489.700 | | 2009-09-09 | 00:00:00 | 45,29 | 45,98 | 45,01 | 45,98 | 16.482.300 | | 2009-09-10 | 00:00:00 | 45,87 | 46,50 | 45,77 | 46,50 | 14.843.100 | | 2009-09-11 | 00:00:00 | 46,48 | 46,53 | 45,87 | 46,10 | 12.840.500 | | 2009-09-14 | 00:00:00 | 45,33 | 46,00 | 45,32 | 45,70 | 12.915.900 | | 2009-09-15 | 00:00:00 | 45,72 | 45,85 | 45,26 | 45,64 | 11.087.900 | | 2009-09-16 | 00:00:00 | 45,75 | 45,96 | 45,43 | 45,64 | 13.878.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
