(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 | | 2009-09-16 | 00:00:00 | 45,75 | 45,96 | 45,43 | 45,64 | 13.878.400 | | 2009-09-17 | 00:00:00 | 45,54 | 46,24 | 45,39 | 45,71 | 12.168.400 | | 2009-09-18 | 00:00:00 | 45,95 | 46,50 | 45,73 | 46,15 | 19.919.300 | | 2009-09-21 | 00:00:00 | 45,63 | 46,48 | 45,51 | 46,35 | 11.508.300 | | 2009-09-22 | 00:00:00 | 46,95 | 47,17 | 46,80 | 47,01 | 14.332.600 | | 2009-09-23 | 00:00:00 | 46,89 | 47,86 | 46,82 | 46,93 | 15.985.900 | | 2009-09-24 | 00:00:00 | 47,04 | 47,48 | 46,51 | 46,87 | 13.256.500 | | 2009-09-25 | 00:00:00 | 46,41 | 47,23 | 46,36 | 47,02 | 19.978.400 | | 2009-09-28 | 00:00:00 | 46,97 | 48,00 | 46,85 | 47,88 | 16.677.000 | | 2009-09-29 | 00:00:00 | 47,66 | 47,95 | 47,26 | 47,44 | 19.650.500 | | 2009-09-30 | 00:00:00 | 47,26 | 47,63 | 46,67 | 47,21 | 21.393.900 | | 2009-10-01 | 00:00:00 | 47,02 | 47,32 | 45,81 | 45,96 | 20.121.200 | | 2009-10-02 | 00:00:00 | 45,59 | 45,96 | 45,20 | 45,28 | 18.153.800 | | 2009-10-05 | 00:00:00 | 45,48 | 46,44 | 45,33 | 46,07 | 14.598.000 | | 2009-10-06 | 00:00:00 | 46,40 | 47,10 | 46,11 | 47,01 | 15.705.400 | | 2009-10-07 | 00:00:00 | 46,79 | 46,87 | 46,26 | 46,56 | 10.923.000 | | 2009-10-08 | 00:00:00 | 46,89 | 47,16 | 46,35 | 46,46 | 15.004.600 | | 2009-10-09 | 00:00:00 | 46,40 | 47,48 | 46,38 | 47,38 | 14.298.900 | | 2009-10-12 | 00:00:00 | 47,44 | 47,50 | 46,85 | 47,04 | 8.510.900 | | 2009-10-13 | 00:00:00 | 46,76 | 46,96 | 46,55 | 46,69 | 12.530.900 | | 2009-10-14 | 00:00:00 | 47,50 | 47,98 | 47,37 | 47,89 | 14.552.700 | | 2009-10-15 | 00:00:00 | 47,67 | 48,00 | 47,63 | 48,00 | 11.922.400 | | 2009-10-16 | 00:00:00 | 47,83 | 48,41 | 47,45 | 48,37 | 19.489.400 | | 2009-10-19 | 00:00:00 | 48,23 | 48,54 | 48,14 | 48,47 | 11.217.100 | | 2009-10-20 | 00:00:00 | 48,53 | 48,90 | 48,35 | 48,74 | 12.312.500 | | 2009-10-21 | 00:00:00 | 48,60 | 49,05 | 48,16 | 48,22 | 12.381.100 | | 2009-10-22 | 00:00:00 | 48,07 | 48,49 | 47,73 | 48,32 | 9.189.500 | | 2009-10-23 | 00:00:00 | 49,08 | 49,20 | 48,25 | 48,56 | 13.551.800 | | 2009-10-26 | 00:00:00 | 48,47 | 48,90 | 47,57 | 47,86 | 11.216.400 | | 2009-10-27 | 00:00:00 | 47,73 | 48,00 | 47,12 | 47,30 | 10.075.900 | | 2009-10-28 | 00:00:00 | 47,19 | 47,56 | 46,85 | 46,93 | 11.803.900 | | 2009-10-29 | 00:00:00 | 46,99 | 48,39 | 46,99 | 48,35 | 15.560.200 | | 2009-10-30 | 00:00:00 | 48,23 | 48,67 | 47,28 | 47,46 | 16.730.700 | | 2009-11-02 | 00:00:00 | 47,43 | 48,28 | 47,16 | 48,16 | 15.416.000 | | 2009-11-03 | 00:00:00 | 47,79 | 48,00 | 47,30 | 47,51 | 14.719.800 | | 2009-11-04 | 00:00:00 | 47,96 | 48,64 | 47,69 | 47,76 | 15.569.300 | | 2009-11-05 | 00:00:00 | 48,37 | 48,89 | 48,01 | 48,85 | 11.384.600 | | 2009-11-06 | 00:00:00 | 48,68 | 49,16 | 48,52 | 49,16 | 10.808.000 | | 2009-11-09 | 00:00:00 | 49,07 | 50,00 | 48,82 | 49,99 | 15.565.300 | | 2009-11-10 | 00:00:00 | 49,81 | 49,97 | 49,65 | 49,96 | 10.614.300 | | 2009-11-11 | 00:00:00 | 49,82 | 50,00 | 49,71 | 50,00 | 14.203.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
