(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-12-22 | 00:00:00 | 41,72 | 41,82 | 41,40 | 41,48 | 14.701.600 | | 2010-12-23 | 00:00:00 | 41,35 | 41,92 | 41,29 | 41,74 | 8.501.400 | | 2010-12-27 | 00:00:00 | 41,49 | 41,98 | 41,47 | 41,82 | 6.553.800 | | 2010-12-28 | 00:00:00 | 41,99 | 42,49 | 41,94 | 42,25 | 10.400.600 | | 2010-12-29 | 00:00:00 | 42,29 | 42,62 | 42,25 | 42,32 | 8.649.700 | | 2010-12-30 | 00:00:00 | 42,37 | 42,46 | 42,16 | 42,26 | 6.774.300 | | 2010-12-31 | 00:00:00 | 42,19 | 42,38 | 41,84 | 42,10 | 7.473.400 | | 2011-01-03 | 00:00:00 | 42,22 | 43,49 | 42,22 | 42,74 | 19.371.900 | | 2011-01-04 | 00:00:00 | 43,27 | 43,77 | 43,01 | 43,63 | 19.420.300 | | 2011-01-05 | 00:00:00 | 43,53 | 44,22 | 43,40 | 44,20 | 19.744.600 | | 2011-01-06 | 00:00:00 | 44,22 | 44,96 | 44,18 | 44,88 | 19.197.400 | | 2011-01-07 | 00:00:00 | 44,71 | 45,39 | 44,71 | 45,09 | 22.268.700 | | 2011-01-10 | 00:00:00 | 44,86 | 45,05 | 44,57 | 44,86 | 12.971.400 | | 2011-01-11 | 00:00:00 | 45,22 | 46,06 | 45,20 | 45,43 | 24.979.500 | | 2011-01-12 | 00:00:00 | 45,49 | 45,71 | 45,27 | 45,64 | 14.379.800 | | 2011-01-13 | 00:00:00 | 45,47 | 45,84 | 45,31 | 45,65 | 13.118.600 | | 2011-01-14 | 00:00:00 | 45,72 | 46,40 | 45,61 | 46,25 | 15.337.500 | | 2011-01-18 | 00:00:00 | 46,14 | 46,42 | 46,08 | 46,34 | 14.755.900 | | 2011-01-19 | 00:00:00 | 46,23 | 46,48 | 46,08 | 46,32 | 16.516.800 | | 2011-01-20 | 00:00:00 | 46,08 | 46,79 | 45,76 | 46,78 | 21.528.500 | | 2011-01-21 | 00:00:00 | 46,95 | 47,64 | 46,83 | 47,23 | 29.803.400 | | 2011-01-24 | 00:00:00 | 46,69 | 47,59 | 46,66 | 47,55 | 16.950.300 | | 2011-01-25 | 00:00:00 | 47,76 | 47,83 | 46,88 | 47,08 | 17.665.600 | | 2011-01-26 | 00:00:00 | 46,96 | 47,28 | 46,57 | 46,88 | 14.403.500 | | 2011-01-27 | 00:00:00 | 46,98 | 46,98 | 46,58 | 46,74 | 14.393.900 | | 2011-01-28 | 00:00:00 | 46,66 | 46,69 | 45,36 | 45,51 | 20.649.100 | | 2011-01-31 | 00:00:00 | 45,41 | 45,72 | 45,13 | 45,69 | 21.409.900 | | 2011-02-01 | 00:00:00 | 46,08 | 46,60 | 45,90 | 46,52 | 14.488.500 | | 2011-02-02 | 00:00:00 | 46,45 | 47,05 | 46,43 | 46,89 | 11.740.500 | | 2011-02-03 | 00:00:00 | 46,77 | 47,48 | 46,47 | 47,32 | 15.618.200 | | 2011-02-04 | 00:00:00 | 47,28 | 47,53 | 47,08 | 47,43 | 11.213.400 | | 2011-02-07 | 00:00:00 | 47,71 | 48,42 | 47,61 | 48,14 | 17.386.800 | | 2011-02-08 | 00:00:00 | 48,09 | 48,24 | 47,76 | 48,14 | 9.899.400 | | 2011-02-09 | 00:00:00 | 48,06 | 48,94 | 47,99 | 48,94 | 19.298.500 | | 2011-02-10 | 00:00:00 | 48,46 | 49,39 | 48,15 | 48,54 | 23.146.400 | | 2011-02-11 | 00:00:00 | 48,39 | 48,81 | 48,24 | 48,64 | 14.348.200 | | 2011-02-14 | 00:00:00 | 48,45 | 48,68 | 48,06 | 48,31 | 11.990.700 | | 2011-02-15 | 00:00:00 | 47,62 | 48,18 | 47,54 | 47,99 | 12.570.200 | | 2011-02-16 | 00:00:00 | 48,49 | 49,12 | 48,36 | 48,99 | 15.004.000 | | 2011-02-17 | 00:00:00 | 48,67 | 48,79 | 48,27 | 48,62 | 9.831.100 | | 2011-02-18 | 00:00:00 | 48,80 | 48,80 | 48,35 | 48,67 | 13.528.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
