(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-08-11 | 00:00:00 | 29,75 | 31,43 | 29,75 | 31,05 | 26.863.000 | | 2011-08-12 | 00:00:00 | 31,86 | 32,36 | 31,56 | 32,32 | 23.720.100 | | 2011-08-15 | 00:00:00 | 32,35 | 32,77 | 32,23 | 32,43 | 17.288.900 | | 2011-08-16 | 00:00:00 | 31,93 | 32,98 | 31,90 | 32,61 | 18.155.200 | | 2011-08-17 | 00:00:00 | 31,98 | 32,20 | 30,97 | 31,39 | 24.472.200 | | 2011-08-18 | 00:00:00 | 29,86 | 34,00 | 28,64 | 29,51 | 95.792.000 | | 2011-08-19 | 00:00:00 | 23,60 | 24,01 | 22,75 | 23,60 | 129.059.200 | | 2011-08-22 | 00:00:00 | 24,16 | 25,23 | 24,13 | 24,45 | 61.105.400 | | 2011-08-23 | 00:00:00 | 24,53 | 24,73 | 24,05 | 24,54 | 34.141.000 | | 2011-08-24 | 00:00:00 | 24,54 | 25,30 | 24,25 | 25,21 | 28.904.100 | | 2011-08-25 | 00:00:00 | 25,14 | 25,25 | 24,48 | 25,03 | 25.553.900 | | 2011-08-26 | 00:00:00 | 24,62 | 25,33 | 24,42 | 24,82 | 22.842.500 | | 2011-08-29 | 00:00:00 | 24,95 | 26,15 | 24,90 | 26,12 | 23.075.300 | | 2011-08-30 | 00:00:00 | 25,98 | 26,19 | 25,72 | 26,05 | 23.412.600 | | 2011-08-31 | 00:00:00 | 26,27 | 26,41 | 25,94 | 26,03 | 22.640.000 | | 2011-09-01 | 00:00:00 | 26,20 | 26,46 | 25,66 | 25,67 | 16.365.600 | | 2011-09-02 | 00:00:00 | 25,05 | 25,10 | 24,32 | 24,34 | 18.738.000 | | 2011-09-06 | 00:00:00 | 23,28 | 23,68 | 22,90 | 23,63 | 28.156.600 | | 2011-09-07 | 00:00:00 | 23,97 | 24,33 | 23,70 | 24,14 | 20.444.700 | | 2011-09-08 | 00:00:00 | 24,35 | 24,67 | 23,85 | 23,87 | 21.482.000 | | 2011-09-09 | 00:00:00 | 23,55 | 23,66 | 22,50 | 22,65 | 36.896.400 | | 2011-09-12 | 00:00:00 | 22,13 | 22,60 | 22,13 | 22,58 | 28.227.000 | | 2011-09-13 | 00:00:00 | 22,63 | 22,78 | 22,43 | 22,70 | 24.346.700 | | 2011-09-14 | 00:00:00 | 22,69 | 23,13 | 22,38 | 22,93 | 22.525.700 | | 2011-09-15 | 00:00:00 | 23,22 | 23,34 | 22,73 | 23,27 | 15.819.600 | | 2011-09-16 | 00:00:00 | 23,41 | 23,59 | 23,15 | 23,53 | 23.418.700 | | 2011-09-19 | 00:00:00 | 23,10 | 23,21 | 22,62 | 22,91 | 16.875.200 | | 2011-09-20 | 00:00:00 | 22,87 | 23,08 | 22,44 | 22,47 | 25.844.500 | | 2011-09-21 | 00:00:00 | 22,58 | 25,10 | 22,21 | 23,98 | 88.373.400 | | 2011-09-22 | 00:00:00 | 23,05 | 23,71 | 22,26 | 22,80 | 64.315.700 | | 2011-09-23 | 00:00:00 | 22,52 | 22,62 | 21,50 | 22,32 | 68.872.400 | | 2011-09-26 | 00:00:00 | 22,59 | 23,07 | 22,43 | 22,71 | 31.924.000 | | 2011-09-27 | 00:00:00 | 23,36 | 24,50 | 23,20 | 23,59 | 39.525.800 | | 2011-09-28 | 00:00:00 | 23,94 | 23,98 | 23,11 | 23,19 | 23.815.400 | | 2011-09-29 | 00:00:00 | 23,81 | 24,46 | 23,34 | 23,78 | 26.827.100 | | 2011-09-30 | 00:00:00 | 23,57 | 23,75 | 22,42 | 22,45 | 40.117.700 | | 2011-10-03 | 00:00:00 | 22,68 | 23,22 | 22,18 | 22,20 | 28.497.500 | | 2011-10-04 | 00:00:00 | 21,93 | 23,07 | 21,84 | 23,02 | 30.965.200 | | 2011-10-05 | 00:00:00 | 22,98 | 24,13 | 22,85 | 23,86 | 31.037.600 | | 2011-10-06 | 00:00:00 | 24,14 | 25,06 | 23,87 | 25,05 | 28.478.500 | | 2011-10-07 | 00:00:00 | 25,10 | 25,63 | 24,54 | 24,88 | 30.191.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
