(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 | | 2010-01-11 | 00:00:00 | 52,58 | 52,72 | 51,94 | 52,43 | 10.133.200 | | 2010-01-12 | 00:00:00 | 52,03 | 52,56 | 51,79 | 51,97 | 12.331.400 | | 2010-01-13 | 00:00:00 | 52,20 | 52,41 | 51,65 | 52,22 | 11.788.300 | | 2010-01-14 | 00:00:00 | 52,23 | 52,94 | 52,13 | 52,51 | 16.114.300 | | 2010-01-15 | 00:00:00 | 52,59 | 52,85 | 52,06 | 52,47 | 13.355.300 | | 2010-01-19 | 00:00:00 | 52,10 | 52,79 | 52,10 | 52,75 | 11.377.200 | | 2010-01-20 | 00:00:00 | 52,26 | 52,43 | 51,49 | 52,21 | 13.900.700 | | 2010-01-21 | 00:00:00 | 52,41 | 52,47 | 50,89 | 51,29 | 18.486.100 | | 2010-01-22 | 00:00:00 | 51,01 | 51,20 | 49,25 | 49,29 | 20.254.400 | | 2010-01-25 | 00:00:00 | 49,55 | 50,42 | 49,41 | 50,06 | 13.477.400 | | 2010-01-26 | 00:00:00 | 50,10 | 50,50 | 49,58 | 49,74 | 15.729.400 | | 2010-01-27 | 00:00:00 | 49,77 | 49,77 | 48,51 | 49,45 | 18.009.000 | | 2010-01-28 | 00:00:00 | 49,40 | 49,43 | 47,51 | 47,79 | 26.561.700 | | 2010-01-29 | 00:00:00 | 48,37 | 48,45 | 46,80 | 47,07 | 23.487.500 | | 2010-02-01 | 00:00:00 | 47,37 | 47,90 | 47,20 | 47,83 | 15.726.000 | | 2010-02-02 | 00:00:00 | 48,30 | 48,82 | 47,98 | 48,59 | 17.463.100 | | 2010-02-03 | 00:00:00 | 48,47 | 48,89 | 48,26 | 48,73 | 11.359.200 | | 2010-02-04 | 00:00:00 | 48,19 | 48,72 | 46,98 | 47,03 | 21.654.100 | | 2010-02-05 | 00:00:00 | 46,91 | 47,49 | 46,46 | 47,32 | 19.731.300 | | 2010-02-08 | 00:00:00 | 47,15 | 48,13 | 47,05 | 47,59 | 17.616.400 | | 2010-02-09 | 00:00:00 | 48,10 | 48,84 | 47,86 | 48,12 | 17.622.000 | | 2010-02-10 | 00:00:00 | 48,53 | 48,72 | 47,75 | 48,02 | 13.873.000 | | 2010-02-11 | 00:00:00 | 48,00 | 48,85 | 47,82 | 48,62 | 12.855.400 | | 2010-02-12 | 00:00:00 | 48,33 | 48,61 | 47,62 | 48,46 | 15.767.900 | | 2010-02-16 | 00:00:00 | 48,94 | 49,60 | 48,79 | 49,44 | 14.687.300 | | 2010-02-17 | 00:00:00 | 49,77 | 50,25 | 49,70 | 50,12 | 23.394.400 | | 2010-02-18 | 00:00:00 | 50,38 | 50,96 | 49,87 | 50,81 | 23.476.900 | | 2010-02-19 | 00:00:00 | 50,42 | 51,00 | 50,20 | 50,79 | 16.660.300 | | 2010-02-22 | 00:00:00 | 50,71 | 50,89 | 50,26 | 50,56 | 12.437.700 | | 2010-02-23 | 00:00:00 | 50,37 | 50,74 | 49,98 | 50,12 | 12.059.500 | | 2010-02-24 | 00:00:00 | 50,04 | 51,00 | 50,02 | 50,79 | 15.016.000 | | 2010-02-25 | 00:00:00 | 50,20 | 50,96 | 49,93 | 50,92 | 12.835.200 | | 2010-02-26 | 00:00:00 | 50,92 | 50,99 | 50,61 | 50,79 | 11.018.200 | | 2010-03-01 | 00:00:00 | 50,68 | 51,66 | 50,68 | 51,54 | 14.150.300 | | 2010-03-02 | 00:00:00 | 51,56 | 51,74 | 50,93 | 51,12 | 15.013.100 | | 2010-03-03 | 00:00:00 | 51,11 | 51,35 | 51,00 | 51,10 | 11.453.000 | | 2010-03-04 | 00:00:00 | 51,13 | 51,57 | 51,04 | 51,51 | 8.079.600 | | 2010-03-05 | 00:00:00 | 51,72 | 52,25 | 51,66 | 52,03 | 15.449.200 | | 2010-03-08 | 00:00:00 | 51,65 | 51,98 | 51,58 | 51,73 | 12.883.800 | | 2010-03-09 | 00:00:00 | 51,58 | 52,23 | 51,47 | 51,88 | 10.230.600 | | 2010-03-10 | 00:00:00 | 51,86 | 52,09 | 51,61 | 51,78 | 11.688.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
