(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 2023-03-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 42,99 | 43,16 | 42,31 | 42,81 | 16.739.800 | | 2010-07-06 | 00:00:00 | 43,37 | 44,07 | 42,79 | 43,17 | 17.190.500 | | 2010-07-07 | 00:00:00 | 43,23 | 45,06 | 43,15 | 44,96 | 18.318.100 | | 2010-07-08 | 00:00:00 | 45,42 | 45,59 | 44,89 | 45,48 | 13.221.700 | | 2010-07-09 | 00:00:00 | 45,44 | 45,50 | 44,99 | 45,25 | 12.749.600 | | 2010-07-12 | 00:00:00 | 45,02 | 45,78 | 45,02 | 45,68 | 10.529.700 | | 2010-07-13 | 00:00:00 | 46,13 | 47,02 | 45,91 | 46,77 | 14.506.600 | | 2010-07-14 | 00:00:00 | 47,06 | 47,97 | 47,02 | 47,34 | 13.766.300 | | 2010-07-15 | 00:00:00 | 47,22 | 47,53 | 46,65 | 47,42 | 11.970.000 | | 2010-07-16 | 00:00:00 | 47,11 | 47,39 | 46,10 | 46,20 | 13.366.600 | | 2010-07-19 | 00:00:00 | 46,40 | 46,95 | 46,13 | 46,68 | 10.611.700 | | 2010-07-20 | 00:00:00 | 45,80 | 46,67 | 45,58 | 46,61 | 15.880.900 | | 2010-07-21 | 00:00:00 | 46,61 | 46,75 | 45,27 | 45,48 | 17.695.600 | | 2010-07-22 | 00:00:00 | 45,83 | 46,16 | 45,73 | 46,07 | 17.152.800 | | 2010-07-23 | 00:00:00 | 45,98 | 46,44 | 45,72 | 46,15 | 18.934.100 | | 2010-07-26 | 00:00:00 | 46,10 | 46,58 | 46,02 | 46,57 | 16.206.900 | | 2010-07-27 | 00:00:00 | 47,11 | 47,83 | 46,78 | 47,57 | 16.484.900 | | 2010-07-28 | 00:00:00 | 47,33 | 47,70 | 46,93 | 47,13 | 11.206.500 | | 2010-07-29 | 00:00:00 | 47,61 | 47,67 | 46,32 | 46,41 | 17.447.400 | | 2010-07-30 | 00:00:00 | 45,98 | 46,62 | 45,71 | 46,04 | 12.607.100 | | 2010-08-02 | 00:00:00 | 46,59 | 47,80 | 46,40 | 47,56 | 12.773.900 | | 2010-08-03 | 00:00:00 | 47,46 | 47,64 | 47,08 | 47,36 | 9.653.000 | | 2010-08-04 | 00:00:00 | 47,42 | 47,70 | 46,65 | 46,77 | 15.744.000 | | 2010-08-05 | 00:00:00 | 46,69 | 46,69 | 46,02 | 46,35 | 13.485.900 | | 2010-08-06 | 00:00:00 | 45,97 | 46,32 | 41,85 | 41,85 | 27.507.600 | | 2010-08-09 | 00:00:00 | 43,47 | 43,84 | 42,43 | 42,60 | 200.598.700 | | 2010-08-10 | 00:00:00 | 42,85 | 42,98 | 42,16 | 42,33 | 73.334.100 | | 2010-08-11 | 00:00:00 | 42,08 | 42,15 | 40,66 | 40,77 | 57.749.500 | | 2010-08-12 | 00:00:00 | 40,23 | 40,47 | 39,95 | 40,14 | 52.639.900 | | 2010-08-13 | 00:00:00 | 40,45 | 40,98 | 40,25 | 40,45 | 29.466.500 | | 2010-08-16 | 00:00:00 | 40,51 | 41,09 | 40,35 | 40,55 | 22.870.600 | | 2010-08-17 | 00:00:00 | 40,99 | 41,35 | 40,72 | 40,82 | 23.626.300 | | 2010-08-18 | 00:00:00 | 41,15 | 41,61 | 40,89 | 41,36 | 22.147.800 | | 2010-08-19 | 00:00:00 | 41,62 | 41,70 | 40,33 | 40,76 | 25.349.700 | | 2010-08-20 | 00:00:00 | 40,49 | 40,59 | 39,33 | 39,85 | 38.850.400 | | 2010-08-23 | 00:00:00 | 39,94 | 40,00 | 38,61 | 39,04 | 37.413.600 | | 2010-08-24 | 00:00:00 | 38,49 | 38,86 | 38,34 | 38,39 | 30.243.700 | | 2010-08-25 | 00:00:00 | 38,14 | 38,57 | 38,03 | 38,24 | 26.239.100 | | 2010-08-26 | 00:00:00 | 38,54 | 38,65 | 38,09 | 38,22 | 18.326.700 | | 2010-08-27 | 00:00:00 | 38,30 | 38,55 | 37,32 | 38,00 | 37.171.800 | | 2010-08-30 | 00:00:00 | 38,88 | 39,49 | 38,55 | 38,56 | 29.366.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
