(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-04-18 | 00:00:00 | 39,96 | 40,04 | 39,16 | 39,75 | 18.535.300 | | 2011-04-19 | 00:00:00 | 39,83 | 40,05 | 39,35 | 39,99 | 13.504.600 | | 2011-04-20 | 00:00:00 | 40,66 | 41,19 | 40,65 | 40,89 | 14.201.200 | | 2011-04-21 | 00:00:00 | 41,20 | 41,20 | 40,72 | 40,99 | 9.517.600 | | 2011-04-25 | 00:00:00 | 41,06 | 41,17 | 40,44 | 40,53 | 13.925.000 | | 2011-04-26 | 00:00:00 | 40,42 | 40,96 | 40,06 | 40,69 | 21.267.100 | | 2011-04-27 | 00:00:00 | 40,84 | 41,19 | 40,71 | 41,04 | 13.118.900 | | 2011-04-28 | 00:00:00 | 41,22 | 41,30 | 40,38 | 40,53 | 19.631.000 | | 2011-04-29 | 00:00:00 | 40,64 | 40,66 | 39,99 | 40,37 | 14.400.000 | | 2011-05-02 | 00:00:00 | 40,69 | 40,78 | 39,97 | 40,08 | 14.262.900 | | 2011-05-03 | 00:00:00 | 39,86 | 40,38 | 39,80 | 40,33 | 14.865.800 | | 2011-05-04 | 00:00:00 | 40,38 | 41,12 | 40,21 | 40,94 | 15.372.800 | | 2011-05-05 | 00:00:00 | 40,65 | 41,33 | 40,61 | 40,80 | 12.901.300 | | 2011-05-06 | 00:00:00 | 41,05 | 41,52 | 40,68 | 40,81 | 12.829.500 | | 2011-05-09 | 00:00:00 | 40,79 | 41,36 | 40,75 | 41,02 | 9.334.700 | | 2011-05-10 | 00:00:00 | 41,08 | 41,74 | 41,00 | 41,57 | 9.006.400 | | 2011-05-11 | 00:00:00 | 41,48 | 41,56 | 40,76 | 41,06 | 16.959.600 | | 2011-05-12 | 00:00:00 | 40,88 | 41,18 | 40,71 | 40,88 | 14.200.000 | | 2011-05-13 | 00:00:00 | 40,80 | 40,86 | 40,22 | 40,41 | 14.081.900 | | 2011-05-16 | 00:00:00 | 40,20 | 40,34 | 39,66 | 39,80 | 18.262.200 | | 2011-05-17 | 00:00:00 | 37,57 | 37,66 | 36,04 | 36,91 | 100.424.200 | | 2011-05-18 | 00:00:00 | 36,63 | 36,64 | 35,99 | 36,49 | 44.667.800 | | 2011-05-19 | 00:00:00 | 36,43 | 36,67 | 36,00 | 36,13 | 31.116.600 | | 2011-05-20 | 00:00:00 | 36,01 | 36,35 | 35,91 | 35,98 | 23.005.900 | | 2011-05-23 | 00:00:00 | 35,58 | 36,00 | 35,44 | 35,81 | 26.492.700 | | 2011-05-24 | 00:00:00 | 35,62 | 36,16 | 35,58 | 35,97 | 27.329.900 | | 2011-05-25 | 00:00:00 | 35,68 | 36,15 | 35,68 | 36,01 | 25.474.300 | | 2011-05-26 | 00:00:00 | 35,99 | 36,74 | 35,96 | 36,55 | 27.179.800 | | 2011-05-27 | 00:00:00 | 36,74 | 37,04 | 36,72 | 36,96 | 20.623.500 | | 2011-05-31 | 00:00:00 | 37,28 | 37,52 | 37,18 | 37,38 | 27.368.000 | | 2011-06-01 | 00:00:00 | 37,20 | 37,31 | 36,50 | 36,63 | 19.316.200 | | 2011-06-02 | 00:00:00 | 36,58 | 36,66 | 36,31 | 36,43 | 16.659.600 | | 2011-06-03 | 00:00:00 | 36,05 | 36,38 | 36,00 | 36,11 | 15.963.800 | | 2011-06-06 | 00:00:00 | 35,99 | 36,24 | 35,91 | 35,96 | 15.421.500 | | 2011-06-07 | 00:00:00 | 36,13 | 36,15 | 35,57 | 35,57 | 16.894.700 | | 2011-06-08 | 00:00:00 | 35,23 | 35,75 | 35,20 | 35,36 | 16.012.500 | | 2011-06-09 | 00:00:00 | 35,51 | 35,73 | 35,36 | 35,46 | 11.577.500 | | 2011-06-10 | 00:00:00 | 35,51 | 35,53 | 35,14 | 35,25 | 14.320.500 | | 2011-06-13 | 00:00:00 | 35,13 | 35,18 | 34,60 | 34,65 | 21.738.800 | | 2011-06-14 | 00:00:00 | 34,85 | 35,28 | 34,64 | 34,73 | 20.123.600 | | 2011-06-15 | 00:00:00 | 34,53 | 34,56 | 33,95 | 34,26 | 24.950.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
