(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 51,86 | 52,09 | 51,61 | 51,78 | 11.688.500 | | 2010-03-11 | 00:00:00 | 51,74 | 52,03 | 51,38 | 52,02 | 9.569.300 | | 2010-03-12 | 00:00:00 | 52,07 | 52,43 | 51,82 | 52,36 | 11.758.600 | | 2010-03-15 | 00:00:00 | 52,16 | 52,43 | 51,91 | 52,42 | 10.277.500 | | 2010-03-16 | 00:00:00 | 52,30 | 52,46 | 52,09 | 52,35 | 11.306.000 | | 2010-03-17 | 00:00:00 | 52,41 | 52,75 | 52,18 | 52,23 | 14.205.100 | | 2010-03-18 | 00:00:00 | 52,22 | 52,83 | 52,11 | 52,73 | 14.129.400 | | 2010-03-19 | 00:00:00 | 52,81 | 52,95 | 52,21 | 52,49 | 20.919.300 | | 2010-03-22 | 00:00:00 | 52,13 | 53,04 | 52,13 | 52,95 | 15.691.200 | | 2010-03-23 | 00:00:00 | 53,01 | 53,16 | 52,71 | 53,15 | 9.652.500 | | 2010-03-24 | 00:00:00 | 52,97 | 53,22 | 52,79 | 53,06 | 15.121.500 | | 2010-03-25 | 00:00:00 | 53,34 | 53,79 | 53,17 | 53,50 | 16.817.600 | | 2010-03-26 | 00:00:00 | 53,58 | 53,69 | 53,24 | 53,42 | 14.226.300 | | 2010-03-29 | 00:00:00 | 53,42 | 53,63 | 52,90 | 52,97 | 10.234.900 | | 2010-03-30 | 00:00:00 | 52,93 | 53,37 | 52,93 | 53,26 | 10.143.200 | | 2010-03-31 | 00:00:00 | 52,89 | 53,39 | 52,82 | 53,15 | 12.855.800 | | 2010-04-01 | 00:00:00 | 53,39 | 53,75 | 52,93 | 53,24 | 10.684.000 | | 2010-04-05 | 00:00:00 | 53,28 | 53,95 | 53,19 | 53,87 | 9.881.300 | | 2010-04-06 | 00:00:00 | 53,68 | 53,97 | 53,36 | 53,86 | 9.684.500 | | 2010-04-07 | 00:00:00 | 53,74 | 53,84 | 52,96 | 53,29 | 12.076.700 | | 2010-04-08 | 00:00:00 | 53,17 | 53,75 | 52,77 | 53,63 | 9.006.800 | | 2010-04-09 | 00:00:00 | 53,64 | 53,87 | 53,40 | 53,87 | 7.481.600 | | 2010-04-12 | 00:00:00 | 53,79 | 54,00 | 53,77 | 53,88 | 8.454.300 | | 2010-04-13 | 00:00:00 | 53,89 | 53,98 | 53,56 | 53,78 | 8.111.700 | | 2010-04-14 | 00:00:00 | 54,02 | 54,64 | 53,95 | 54,52 | 12.020.500 | | 2010-04-15 | 00:00:00 | 54,20 | 54,31 | 53,55 | 54,23 | 14.139.000 | | 2010-04-16 | 00:00:00 | 54,05 | 54,75 | 53,53 | 53,75 | 15.625.300 | | 2010-04-19 | 00:00:00 | 53,45 | 53,73 | 53,04 | 53,64 | 10.731.100 | | 2010-04-20 | 00:00:00 | 53,85 | 53,99 | 53,36 | 53,56 | 12.251.900 | | 2010-04-21 | 00:00:00 | 53,38 | 54,03 | 53,25 | 53,70 | 11.586.300 | | 2010-04-22 | 00:00:00 | 53,32 | 53,52 | 52,51 | 53,31 | 12.391.400 | | 2010-04-23 | 00:00:00 | 53,36 | 53,91 | 53,03 | 53,90 | 9.783.900 | | 2010-04-26 | 00:00:00 | 53,93 | 54,60 | 53,82 | 54,26 | 12.098.200 | | 2010-04-27 | 00:00:00 | 54,02 | 54,25 | 53,11 | 53,25 | 14.552.100 | | 2010-04-28 | 00:00:00 | 53,11 | 53,54 | 53,10 | 53,28 | 16.073.000 | | 2010-04-29 | 00:00:00 | 52,61 | 53,00 | 52,55 | 52,88 | 19.525.000 | | 2010-04-30 | 00:00:00 | 53,00 | 53,38 | 51,92 | 51,97 | 15.731.900 | | 2010-05-03 | 00:00:00 | 52,04 | 52,95 | 51,99 | 52,71 | 11.668.000 | | 2010-05-04 | 00:00:00 | 52,20 | 52,25 | 50,30 | 50,64 | 19.987.800 | | 2010-05-05 | 00:00:00 | 50,30 | 51,12 | 50,05 | 50,93 | 14.031.200 | | 2010-05-06 | 00:00:00 | 50,53 | 51,99 | 41,94 | 48,33 | 37.934.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
