(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 2023-05-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 35,25 | 35,25 | 32,88 | 33,19 | 8.026.300 | | 2000-12-14 | 00:00:00 | 33,19 | 34,19 | 32,69 | 33,50 | 6.923.300 | | 2000-12-15 | 00:00:00 | 32,38 | 32,38 | 30,81 | 31,62 | 13.045.500 | | 2000-12-18 | 00:00:00 | 31,62 | 32,13 | 30,87 | 31,12 | 5.811.900 | | 2000-12-19 | 00:00:00 | 31,25 | 33,63 | 31,25 | 31,31 | 10.273.600 | | 2000-12-20 | 00:00:00 | 31,12 | 31,12 | 29,44 | 30,44 | 12.363.300 | | 2000-12-21 | 00:00:00 | 30,44 | 31,94 | 29,12 | 29,37 | 9.431.300 | | 2000-12-22 | 00:00:00 | 30,12 | 32,31 | 30,12 | 32,19 | 7.614.400 | | 2000-12-26 | 00:00:00 | 32,19 | 32,50 | 30,75 | 31,75 | 6.354.200 | | 2000-12-27 | 00:00:00 | 31,75 | 32,94 | 31,56 | 32,44 | 5.460.600 | | 2000-12-28 | 00:00:00 | 32,44 | 32,81 | 32,06 | 32,44 | 4.403.400 | | 2000-12-29 | 00:00:00 | 32,44 | 32,75 | 31,19 | 31,56 | 4.922.500 | | 2001-01-02 | 00:00:00 | 31,56 | 32,88 | 29,75 | 30,25 | 6.821.600 | | 2001-01-03 | 00:00:00 | 30,25 | 34,75 | 30,06 | 34,06 | 14.259.500 | | 2001-01-04 | 00:00:00 | 34,25 | 36,44 | 34,25 | 34,63 | 9.805.300 | | 2001-01-05 | 00:00:00 | 34,63 | 34,88 | 30,62 | 30,62 | 9.573.300 | | 2001-01-08 | 00:00:00 | 30,62 | 31,69 | 30,56 | 31,37 | 6.530.000 | | 2001-01-09 | 00:00:00 | 31,37 | 32,50 | 31,12 | 31,56 | 6.323.100 | | 2001-01-10 | 00:00:00 | 31,56 | 32,00 | 30,50 | 31,75 | 10.813.100 | | 2001-01-11 | 00:00:00 | 31,75 | 32,94 | 31,31 | 32,38 | 16.836.900 | | 2001-01-12 | 00:00:00 | 31,75 | 31,75 | 29,94 | 30,69 | 21.400.600 | | 2001-01-16 | 00:00:00 | 30,69 | 30,87 | 29,94 | 30,37 | 10.795.500 | | 2001-01-17 | 00:00:00 | 31,06 | 32,19 | 31,06 | 31,62 | 9.948.300 | | 2001-01-18 | 00:00:00 | 32,25 | 35,00 | 32,25 | 34,69 | 11.743.600 | | 2001-01-19 | 00:00:00 | 34,81 | 36,44 | 34,81 | 35,75 | 13.020.800 | | 2001-01-22 | 00:00:00 | 35,63 | 35,63 | 33,75 | 34,50 | 5.973.000 | | 2001-01-23 | 00:00:00 | 34,50 | 34,63 | 32,81 | 34,31 | 6.161.900 | | 2001-01-24 | 00:00:00 | 34,63 | 35,38 | 34,63 | 35,00 | 6.481.700 | | 2001-01-25 | 00:00:00 | 35,00 | 35,31 | 34,13 | 34,44 | 6.165.200 | | 2001-01-26 | 00:00:00 | 34,44 | 34,69 | 33,06 | 34,44 | 5.333.600 | | 2001-01-29 | 00:00:00 | 34,28 | 37,74 | 33,61 | 37,53 | 7.909.400 | | 2001-01-30 | 00:00:00 | 37,53 | 37,91 | 36,50 | 37,80 | 7.533.500 | | 2001-01-31 | 00:00:00 | 37,80 | 37,95 | 36,37 | 36,85 | 5.140.000 | | 2001-02-01 | 00:00:00 | 36,85 | 36,98 | 35,76 | 36,86 | 4.218.900 | | 2001-02-02 | 00:00:00 | 36,86 | 37,24 | 35,75 | 35,75 | 4.594.500 | | 2001-02-05 | 00:00:00 | 35,70 | 35,70 | 34,39 | 35,30 | 4.528.600 | | 2001-02-06 | 00:00:00 | 35,30 | 37,40 | 35,25 | 36,80 | 5.311.800 | | 2001-02-07 | 00:00:00 | 36,79 | 36,79 | 35,58 | 36,00 | 4.861.000 | | 2001-02-08 | 00:00:00 | 36,00 | 36,10 | 34,70 | 34,84 | 5.774.200 | | 2001-02-09 | 00:00:00 | 34,82 | 34,82 | 32,89 | 33,50 | 6.129.700 | | 2001-02-12 | 00:00:00 | 33,50 | 33,74 | 32,15 | 32,60 | 6.213.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
