(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2011-10-07 | 00:00:00 | 25,10 | 25,63 | 24,54 | 24,88 | 30.191.000 | 2011-10-10 | 00:00:00 | 25,33 | 25,99 | 25,29 | 25,74 | 21.717.200 | 2011-10-11 | 00:00:00 | 25,59 | 26,03 | 25,48 | 25,92 | 17.650.300 | 2011-10-12 | 00:00:00 | 26,12 | 26,29 | 25,67 | 25,87 | 20.650.800 | 2011-10-13 | 00:00:00 | 25,92 | 25,95 | 25,14 | 25,63 | 15.492.600 | 2011-10-14 | 00:00:00 | 26,02 | 26,34 | 25,91 | 26,11 | 11.979.600 | 2011-10-17 | 00:00:00 | 25,84 | 25,94 | 24,70 | 24,86 | 16.734.100 | 2011-10-18 | 00:00:00 | 24,73 | 25,81 | 24,55 | 25,61 | 20.584.500 | 2011-10-19 | 00:00:00 | 25,36 | 25,50 | 24,84 | 24,98 | 13.776.600 | 2011-10-20 | 00:00:00 | 24,89 | 25,02 | 24,25 | 24,74 | 18.703.100 | 2011-10-21 | 00:00:00 | 25,05 | 25,58 | 24,98 | 25,38 | 14.972.400 | 2011-10-24 | 00:00:00 | 25,60 | 26,16 | 25,47 | 26,02 | 12.633.400 | 2011-10-25 | 00:00:00 | 25,92 | 25,94 | 25,00 | 25,05 | 15.098.700 | 2011-10-26 | 00:00:00 | 25,12 | 25,88 | 24,84 | 25,75 | 20.334.300 | 2011-10-27 | 00:00:00 | 26,48 | 27,44 | 26,43 | 26,99 | 26.153.300 | 2011-10-28 | 00:00:00 | 27,72 | 28,57 | 27,56 | 27,94 | 27.476.100 | 2011-10-31 | 00:00:00 | 27,40 | 27,56 | 26,61 | 26,61 | 16.620.300 | 2011-11-01 | 00:00:00 | 25,90 | 26,07 | 25,35 | 25,64 | 19.227.100 | 2011-11-02 | 00:00:00 | 25,93 | 26,36 | 25,79 | 25,91 | 16.346.900 | 2011-11-03 | 00:00:00 | 26,20 | 26,98 | 25,84 | 26,84 | 16.102.700 | 2011-11-04 | 00:00:00 | 26,70 | 26,98 | 26,34 | 26,97 | 12.634.500 | 2011-11-07 | 00:00:00 | 27,05 | 27,90 | 26,83 | 27,88 | 17.890.000 | 2011-11-08 | 00:00:00 | 28,11 | 28,11 | 27,40 | 27,84 | 17.413.300 | 2011-11-09 | 00:00:00 | 27,17 | 27,21 | 26,25 | 26,33 | 18.652.200 | 2011-11-10 | 00:00:00 | 26,54 | 26,92 | 26,31 | 26,76 | 15.045.500 | 2011-11-11 | 00:00:00 | 27,23 | 27,79 | 27,15 | 27,58 | 13.163.500 | 2011-11-14 | 00:00:00 | 27,56 | 27,70 | 27,10 | 27,32 | 11.363.700 | 2011-11-15 | 00:00:00 | 27,19 | 28,42 | 27,10 | 28,24 | 20.088.800 | 2011-11-16 | 00:00:00 | 28,09 | 28,59 | 27,64 | 27,93 | 20.176.500 | 2011-11-17 | 00:00:00 | 27,84 | 27,87 | 26,82 | 27,29 | 18.325.600 | 2011-11-18 | 00:00:00 | 27,78 | 28,40 | 27,64 | 27,99 | 29.275.300 | 2011-11-21 | 00:00:00 | 27,04 | 27,39 | 26,28 | 26,86 | 34.481.000 | 2011-11-22 | 00:00:00 | 26,26 | 26,77 | 25,25 | 26,65 | 49.894.100 | 2011-11-23 | 00:00:00 | 26,29 | 26,68 | 25,64 | 25,78 | 24.496.100 | 2011-11-25 | 00:00:00 | 25,60 | 25,86 | 25,37 | 25,39 | 9.019.000 | 2011-11-28 | 00:00:00 | 25,99 | 26,62 | 25,62 | 26,53 | 19.858.000 | 2011-11-29 | 00:00:00 | 27,01 | 27,50 | 26,61 | 26,90 | 27.205.600 | 2011-11-30 | 00:00:00 | 27,44 | 28,15 | 27,44 | 27,95 | 36.174.100 | 2011-12-01 | 00:00:00 | 27,44 | 28,44 | 27,44 | 28,22 | 22.168.600 | 2011-12-02 | 00:00:00 | 28,49 | 28,50 | 27,62 | 27,68 | 20.453.400 | 2011-12-05 | 00:00:00 | 27,98 | 28,40 | 27,87 | 28,12 | 18.506.600 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|