(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 | 2010-05-06 | 00:00:00 | 50,53 | 51,99 | 41,94 | 48,33 | 37.934.200 | 2010-05-07 | 00:00:00 | 48,10 | 48,30 | 45,61 | 46,73 | 38.629.900 | 2010-05-10 | 00:00:00 | 49,02 | 50,33 | 48,80 | 49,10 | 23.499.100 | 2010-05-11 | 00:00:00 | 48,58 | 49,47 | 48,22 | 48,42 | 17.317.300 | 2010-05-12 | 00:00:00 | 48,69 | 49,86 | 48,62 | 49,56 | 17.683.300 | 2010-05-13 | 00:00:00 | 49,54 | 50,00 | 48,61 | 48,72 | 15.446.900 | 2010-05-14 | 00:00:00 | 48,15 | 48,20 | 46,59 | 47,43 | 25.958.500 | 2010-05-17 | 00:00:00 | 47,45 | 47,69 | 46,64 | 47,52 | 16.954.300 | 2010-05-18 | 00:00:00 | 48,25 | 48,28 | 46,66 | 46,79 | 21.436.600 | 2010-05-19 | 00:00:00 | 47,91 | 48,15 | 46,34 | 47,00 | 32.323.600 | 2010-05-20 | 00:00:00 | 45,84 | 46,76 | 45,11 | 45,95 | 33.166.400 | 2010-05-21 | 00:00:00 | 44,96 | 46,81 | 44,80 | 46,58 | 27.823.600 | 2010-05-24 | 00:00:00 | 46,28 | 46,98 | 45,64 | 45,69 | 18.076.200 | 2010-05-25 | 00:00:00 | 44,54 | 45,90 | 44,17 | 45,85 | 22.717.300 | 2010-05-26 | 00:00:00 | 46,26 | 46,75 | 45,59 | 45,72 | 21.561.200 | 2010-05-27 | 00:00:00 | 46,37 | 47,09 | 46,35 | 46,94 | 17.939.000 | 2010-05-28 | 00:00:00 | 47,06 | 47,07 | 45,76 | 46,01 | 19.135.700 | 2010-06-01 | 00:00:00 | 45,85 | 46,57 | 45,50 | 45,58 | 17.767.000 | 2010-06-02 | 00:00:00 | 46,16 | 47,34 | 46,00 | 47,27 | 24.743.300 | 2010-06-03 | 00:00:00 | 47,45 | 47,72 | 47,07 | 47,48 | 16.838.600 | 2010-06-04 | 00:00:00 | 46,69 | 47,10 | 45,79 | 46,05 | 18.627.000 | 2010-06-07 | 00:00:00 | 46,18 | 46,45 | 45,21 | 45,24 | 15.493.200 | 2010-06-08 | 00:00:00 | 45,34 | 45,97 | 45,03 | 45,88 | 19.923.700 | 2010-06-09 | 00:00:00 | 46,06 | 46,49 | 45,21 | 45,41 | 19.080.800 | 2010-06-10 | 00:00:00 | 46,02 | 46,62 | 45,92 | 46,50 | 15.870.800 | 2010-06-11 | 00:00:00 | 46,21 | 47,28 | 46,12 | 47,19 | 11.497.800 | 2010-06-14 | 00:00:00 | 47,87 | 48,22 | 46,83 | 46,88 | 14.370.700 | 2010-06-15 | 00:00:00 | 47,11 | 48,07 | 47,02 | 47,98 | 15.805.000 | 2010-06-16 | 00:00:00 | 47,67 | 48,17 | 47,18 | 48,01 | 18.115.800 | 2010-06-17 | 00:00:00 | 48,19 | 48,42 | 47,19 | 48,24 | 16.343.600 | 2010-06-18 | 00:00:00 | 48,25 | 48,62 | 47,94 | 47,98 | 18.863.700 | 2010-06-21 | 00:00:00 | 48,37 | 48,50 | 47,21 | 47,51 | 12.684.600 | 2010-06-22 | 00:00:00 | 47,52 | 48,00 | 46,70 | 46,77 | 13.248.400 | 2010-06-23 | 00:00:00 | 46,85 | 47,40 | 46,50 | 46,89 | 12.815.500 | 2010-06-24 | 00:00:00 | 46,55 | 46,79 | 45,76 | 45,89 | 15.087.700 | 2010-06-25 | 00:00:00 | 45,78 | 46,38 | 45,35 | 45,92 | 24.021.700 | 2010-06-28 | 00:00:00 | 45,89 | 46,46 | 45,61 | 46,07 | 13.095.900 | 2010-06-29 | 00:00:00 | 45,35 | 45,68 | 44,02 | 44,30 | 22.155.100 | 2010-06-30 | 00:00:00 | 44,23 | 44,23 | 43,13 | 43,28 | 23.706.800 | 2010-07-01 | 00:00:00 | 43,15 | 43,55 | 42,42 | 42,89 | 21.393.300 | 2010-07-02 | 00:00:00 | 42,99 | 43,16 | 42,31 | 42,81 | 16.739.800 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|