(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 | | 2010-08-30 | 00:00:00 | 38,88 | 39,49 | 38,55 | 38,56 | 29.366.100 | | 2010-08-31 | 00:00:00 | 38,37 | 38,98 | 38,03 | 38,45 | 30.199.900 | | 2010-09-01 | 00:00:00 | 39,00 | 39,25 | 38,73 | 39,21 | 22.275.500 | | 2010-09-02 | 00:00:00 | 39,16 | 39,68 | 39,10 | 39,68 | 17.767.700 | | 2010-09-03 | 00:00:00 | 40,08 | 40,49 | 40,08 | 40,34 | 18.098.500 | | 2010-09-07 | 00:00:00 | 39,75 | 40,16 | 39,71 | 39,92 | 20.708.900 | | 2010-09-08 | 00:00:00 | 39,28 | 39,60 | 38,25 | 38,81 | 32.730.200 | | 2010-09-09 | 00:00:00 | 39,30 | 39,34 | 38,58 | 38,82 | 17.855.400 | | 2010-09-10 | 00:00:00 | 38,78 | 38,83 | 38,08 | 38,28 | 22.784.300 | | 2010-09-13 | 00:00:00 | 38,45 | 38,54 | 37,97 | 38,28 | 33.815.800 | | 2010-09-14 | 00:00:00 | 38,15 | 40,06 | 38,15 | 39,29 | 40.909.200 | | 2010-09-15 | 00:00:00 | 39,30 | 40,04 | 39,14 | 39,62 | 24.135.900 | | 2010-09-16 | 00:00:00 | 39,71 | 40,49 | 39,63 | 40,35 | 23.331.300 | | 2010-09-17 | 00:00:00 | 40,38 | 40,62 | 39,10 | 39,14 | 35.376.300 | | 2010-09-20 | 00:00:00 | 39,25 | 39,56 | 39,16 | 39,39 | 22.174.600 | | 2010-09-21 | 00:00:00 | 39,55 | 40,52 | 39,40 | 39,92 | 25.961.000 | | 2010-09-22 | 00:00:00 | 39,69 | 39,83 | 39,00 | 39,55 | 21.475.400 | | 2010-09-23 | 00:00:00 | 39,11 | 40,67 | 39,09 | 40,15 | 22.945.800 | | 2010-09-24 | 00:00:00 | 41,16 | 41,70 | 40,87 | 40,98 | 24.533.700 | | 2010-09-27 | 00:00:00 | 41,16 | 41,76 | 40,91 | 41,26 | 23.055.200 | | 2010-09-28 | 00:00:00 | 41,38 | 41,84 | 41,00 | 41,62 | 26.545.000 | | 2010-09-29 | 00:00:00 | 41,97 | 42,74 | 41,90 | 42,53 | 31.298.300 | | 2010-09-30 | 00:00:00 | 42,96 | 43,15 | 41,72 | 42,07 | 28.162.600 | | 2010-10-01 | 00:00:00 | 41,21 | 41,29 | 40,25 | 40,77 | 62.953.700 | | 2010-10-04 | 00:00:00 | 40,86 | 41,24 | 40,40 | 40,64 | 22.983.500 | | 2010-10-05 | 00:00:00 | 41,04 | 41,07 | 40,36 | 40,81 | 30.311.200 | | 2010-10-06 | 00:00:00 | 41,05 | 41,22 | 40,44 | 40,74 | 25.877.600 | | 2010-10-07 | 00:00:00 | 40,88 | 40,98 | 40,46 | 40,81 | 18.960.500 | | 2010-10-08 | 00:00:00 | 40,85 | 41,30 | 40,68 | 41,15 | 18.817.600 | | 2010-10-11 | 00:00:00 | 41,25 | 41,39 | 40,82 | 41,20 | 12.891.900 | | 2010-10-12 | 00:00:00 | 41,18 | 41,55 | 40,89 | 41,35 | 14.963.900 | | 2010-10-13 | 00:00:00 | 41,55 | 42,54 | 41,55 | 42,21 | 24.606.600 | | 2010-10-14 | 00:00:00 | 42,20 | 42,34 | 41,80 | 42,13 | 14.950.400 | | 2010-10-15 | 00:00:00 | 42,39 | 42,84 | 42,12 | 42,82 | 23.623.500 | | 2010-10-18 | 00:00:00 | 42,69 | 43,47 | 42,50 | 43,32 | 18.463.100 | | 2010-10-19 | 00:00:00 | 42,88 | 43,15 | 42,54 | 42,83 | 20.787.100 | | 2010-10-20 | 00:00:00 | 43,00 | 43,25 | 42,76 | 42,82 | 18.360.300 | | 2010-10-21 | 00:00:00 | 42,87 | 42,97 | 41,92 | 42,40 | 19.901.700 | | 2010-10-22 | 00:00:00 | 42,37 | 42,96 | 42,29 | 42,87 | 10.305.800 | | 2010-10-25 | 00:00:00 | 42,96 | 43,23 | 42,56 | 42,88 | 13.181.700 | | 2010-10-26 | 00:00:00 | 42,37 | 43,06 | 42,16 | 42,95 | 14.478.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
