(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-02-02 | 00:00:00 | 28,72 | 28,85 | 28,38 | 28,50 | 12.708.600 | | 2012-02-03 | 00:00:00 | 28,88 | 29,21 | 28,80 | 29,07 | 11.630.300 | | 2012-02-06 | 00:00:00 | 28,98 | 29,11 | 28,74 | 28,76 | 12.804.000 | | 2012-02-07 | 00:00:00 | 28,73 | 29,17 | 28,59 | 28,95 | 14.585.000 | | 2012-02-08 | 00:00:00 | 28,97 | 29,56 | 28,89 | 29,46 | 13.190.600 | | 2012-02-09 | 00:00:00 | 29,38 | 29,49 | 29,03 | 29,11 | 16.033.900 | | 2012-02-10 | 00:00:00 | 28,90 | 28,99 | 28,49 | 28,70 | 10.024.300 | | 2012-02-13 | 00:00:00 | 28,87 | 29,00 | 28,42 | 28,75 | 9.160.200 | | 2012-02-14 | 00:00:00 | 28,70 | 29,08 | 28,63 | 29,08 | 10.968.000 | | 2012-02-15 | 00:00:00 | 29,46 | 29,55 | 28,97 | 29,12 | 15.741.700 | | 2012-02-16 | 00:00:00 | 28,94 | 29,98 | 28,93 | 29,89 | 20.625.300 | | 2012-02-17 | 00:00:00 | 29,95 | 30,00 | 29,53 | 29,59 | 18.530.400 | | 2012-02-21 | 00:00:00 | 29,52 | 29,72 | 29,17 | 29,35 | 14.334.500 | | 2012-02-22 | 00:00:00 | 29,15 | 29,22 | 28,78 | 28,94 | 28.543.400 | | 2012-02-23 | 00:00:00 | 27,60 | 27,87 | 26,85 | 27,05 | 71.336.900 | | 2012-02-24 | 00:00:00 | 27,00 | 27,09 | 26,57 | 26,64 | 27.870.300 | | 2012-02-27 | 00:00:00 | 26,32 | 26,61 | 26,11 | 26,25 | 28.233.000 | | 2012-02-28 | 00:00:00 | 26,19 | 26,38 | 26,01 | 26,18 | 23.094.700 | | 2012-02-29 | 00:00:00 | 26,23 | 26,25 | 25,28 | 25,31 | 38.834.700 | | 2012-03-01 | 00:00:00 | 25,35 | 25,65 | 25,19 | 25,25 | 25.207.100 | | 2012-03-02 | 00:00:00 | 25,25 | 25,57 | 25,17 | 25,32 | 22.612.600 | | 2012-03-05 | 00:00:00 | 25,18 | 25,23 | 24,72 | 25,01 | 24.715.100 | | 2012-03-06 | 00:00:00 | 24,58 | 24,79 | 24,02 | 24,17 | 32.278.000 | | 2012-03-07 | 00:00:00 | 24,23 | 24,52 | 24,19 | 24,36 | 16.432.800 | | 2012-03-08 | 00:00:00 | 24,44 | 24,74 | 24,34 | 24,64 | 13.983.600 | | 2012-03-09 | 00:00:00 | 24,59 | 24,67 | 24,04 | 24,18 | 23.422.300 | | 2012-03-12 | 00:00:00 | 23,97 | 24,29 | 23,95 | 24,04 | 16.603.400 | | 2012-03-13 | 00:00:00 | 24,07 | 24,64 | 23,91 | 24,57 | 23.368.200 | | 2012-03-14 | 00:00:00 | 24,27 | 24,54 | 24,18 | 24,34 | 21.666.200 | | 2012-03-15 | 00:00:00 | 24,12 | 24,59 | 24,08 | 24,40 | 20.440.300 | | 2012-03-16 | 00:00:00 | 24,26 | 24,55 | 24,21 | 24,49 | 20.821.800 | | 2012-03-19 | 00:00:00 | 24,53 | 24,60 | 24,31 | 24,34 | 11.763.500 | | 2012-03-20 | 00:00:00 | 24,36 | 24,37 | 23,97 | 23,98 | 24.141.700 | | 2012-03-21 | 00:00:00 | 24,10 | 24,14 | 23,36 | 23,46 | 45.506.300 | | 2012-03-22 | 00:00:00 | 23,16 | 23,28 | 22,91 | 23,03 | 34.289.800 | | 2012-03-23 | 00:00:00 | 23,09 | 23,64 | 22,92 | 23,63 | 20.687.600 | | 2012-03-26 | 00:00:00 | 23,86 | 23,93 | 23,55 | 23,89 | 23.852.900 | | 2012-03-27 | 00:00:00 | 23,96 | 23,97 | 23,62 | 23,62 | 18.363.500 | | 2012-03-28 | 00:00:00 | 23,70 | 23,81 | 23,45 | 23,58 | 20.501.600 | | 2012-03-29 | 00:00:00 | 23,41 | 23,61 | 23,37 | 23,51 | 17.345.200 | | 2012-03-30 | 00:00:00 | 23,63 | 23,92 | 23,55 | 23,83 | 16.901.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
