(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-12-05 | 00:00:00 | 27,98 | 28,40 | 27,87 | 28,12 | 18.506.600 | | 2011-12-06 | 00:00:00 | 27,74 | 28,44 | 27,71 | 28,18 | 17.253.300 | | 2011-12-07 | 00:00:00 | 27,87 | 28,58 | 27,68 | 28,41 | 17.919.000 | | 2011-12-08 | 00:00:00 | 28,17 | 28,67 | 27,56 | 27,66 | 21.683.100 | | 2011-12-09 | 00:00:00 | 27,61 | 28,43 | 27,52 | 27,90 | 19.312.800 | | 2011-12-12 | 00:00:00 | 27,07 | 27,46 | 27,07 | 27,34 | 19.598.800 | | 2011-12-13 | 00:00:00 | 27,41 | 27,85 | 26,65 | 26,80 | 18.238.300 | | 2011-12-14 | 00:00:00 | 26,63 | 26,76 | 25,95 | 26,38 | 22.319.500 | | 2011-12-15 | 00:00:00 | 26,64 | 26,71 | 26,12 | 26,16 | 17.911.200 | | 2011-12-16 | 00:00:00 | 26,34 | 26,67 | 25,83 | 25,84 | 33.107.800 | | 2011-12-19 | 00:00:00 | 25,95 | 26,08 | 25,02 | 25,13 | 16.842.300 | | 2011-12-20 | 00:00:00 | 25,53 | 26,17 | 25,53 | 25,91 | 14.770.800 | | 2011-12-21 | 00:00:00 | 25,76 | 25,88 | 25,04 | 25,44 | 19.700.700 | | 2011-12-22 | 00:00:00 | 25,53 | 25,99 | 25,44 | 25,86 | 12.945.200 | | 2011-12-23 | 00:00:00 | 25,91 | 25,97 | 25,75 | 25,88 | 10.604.500 | | 2011-12-27 | 00:00:00 | 25,67 | 25,98 | 25,62 | 25,65 | 11.949.200 | | 2011-12-28 | 00:00:00 | 25,54 | 25,73 | 25,15 | 25,20 | 10.468.200 | | 2011-12-29 | 00:00:00 | 25,13 | 25,67 | 25,13 | 25,62 | 9.159.800 | | 2011-12-30 | 00:00:00 | 25,52 | 25,98 | 25,50 | 25,76 | 11.494.100 | | 2012-01-03 | 00:00:00 | 26,32 | 26,83 | 26,32 | 26,62 | 13.391.400 | | 2012-01-04 | 00:00:00 | 26,52 | 26,80 | 26,44 | 26,60 | 11.116.400 | | 2012-01-05 | 00:00:00 | 26,32 | 26,59 | 26,25 | 26,50 | 13.847.000 | | 2012-01-06 | 00:00:00 | 26,57 | 26,61 | 26,30 | 26,40 | 11.705.700 | | 2012-01-09 | 00:00:00 | 26,39 | 26,61 | 26,33 | 26,44 | 11.058.400 | | 2012-01-10 | 00:00:00 | 26,69 | 26,90 | 26,58 | 26,69 | 12.596.700 | | 2012-01-11 | 00:00:00 | 26,50 | 26,67 | 26,33 | 26,64 | 13.600.000 | | 2012-01-12 | 00:00:00 | 26,73 | 26,99 | 26,65 | 26,95 | 10.427.700 | | 2012-01-13 | 00:00:00 | 26,71 | 26,89 | 26,37 | 26,49 | 11.806.100 | | 2012-01-17 | 00:00:00 | 26,74 | 26,88 | 26,40 | 26,46 | 11.192.100 | | 2012-01-18 | 00:00:00 | 26,40 | 27,00 | 26,40 | 27,00 | 11.467.500 | | 2012-01-19 | 00:00:00 | 27,02 | 27,25 | 26,88 | 27,15 | 11.182.500 | | 2012-01-20 | 00:00:00 | 27,12 | 28,18 | 27,05 | 28,13 | 22.490.800 | | 2012-01-23 | 00:00:00 | 27,94 | 28,88 | 27,94 | 28,68 | 22.235.300 | | 2012-01-24 | 00:00:00 | 28,23 | 28,84 | 28,20 | 28,52 | 14.887.700 | | 2012-01-25 | 00:00:00 | 28,41 | 28,54 | 28,04 | 28,32 | 13.317.600 | | 2012-01-26 | 00:00:00 | 28,21 | 28,47 | 27,85 | 27,99 | 11.408.300 | | 2012-01-27 | 00:00:00 | 27,66 | 28,08 | 27,60 | 27,88 | 11.902.500 | | 2012-01-30 | 00:00:00 | 27,26 | 28,04 | 27,23 | 27,88 | 12.121.800 | | 2012-01-31 | 00:00:00 | 28,19 | 28,23 | 27,47 | 27,98 | 13.750.000 | | 2012-02-01 | 00:00:00 | 28,23 | 28,91 | 28,17 | 28,76 | 14.961.000 | | 2012-02-02 | 00:00:00 | 28,72 | 28,85 | 28,38 | 28,50 | 12.708.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
