(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-30 | 00:00:00 | 23,63 | 23,92 | 23,55 | 23,83 | 16.901.900 | | 2012-04-02 | 00:00:00 | 23,88 | 23,99 | 23,69 | 23,88 | 13.918.400 | | 2012-04-03 | 00:00:00 | 23,83 | 24,06 | 23,35 | 23,45 | 15.855.400 | | 2012-04-04 | 00:00:00 | 23,22 | 23,38 | 23,15 | 23,27 | 15.360.800 | | 2012-04-05 | 00:00:00 | 23,15 | 23,37 | 23,08 | 23,11 | 14.733.100 | | 2012-04-09 | 00:00:00 | 22,89 | 23,32 | 22,85 | 23,14 | 15.263.800 | | 2012-04-10 | 00:00:00 | 23,17 | 23,61 | 23,10 | 23,27 | 25.845.600 | | 2012-04-11 | 00:00:00 | 23,51 | 23,58 | 23,24 | 23,41 | 16.610.000 | | 2012-04-12 | 00:00:00 | 23,99 | 25,14 | 23,96 | 25,10 | 43.405.800 | | 2012-04-13 | 00:00:00 | 24,93 | 25,05 | 24,33 | 24,57 | 24.481.800 | | 2012-04-16 | 00:00:00 | 24,78 | 24,82 | 24,17 | 24,31 | 15.133.900 | | 2012-04-17 | 00:00:00 | 24,40 | 25,07 | 24,36 | 24,72 | 15.917.800 | | 2012-04-18 | 00:00:00 | 24,56 | 25,08 | 24,52 | 24,93 | 18.102.700 | | 2012-04-19 | 00:00:00 | 24,86 | 25,15 | 24,48 | 24,71 | 18.076.900 | | 2012-04-20 | 00:00:00 | 24,77 | 24,94 | 24,45 | 24,51 | 19.645.900 | | 2012-04-23 | 00:00:00 | 24,26 | 24,47 | 24,06 | 24,27 | 16.794.000 | | 2012-04-24 | 00:00:00 | 24,29 | 24,52 | 24,22 | 24,44 | 11.964.900 | | 2012-04-25 | 00:00:00 | 24,62 | 24,85 | 24,40 | 24,83 | 17.868.300 | | 2012-04-26 | 00:00:00 | 24,75 | 24,97 | 24,69 | 24,87 | 9.860.300 | | 2012-04-27 | 00:00:00 | 24,90 | 24,99 | 24,66 | 24,75 | 8.860.200 | | 2012-04-30 | 00:00:00 | 24,66 | 24,80 | 24,53 | 24,76 | 9.248.900 | | 2012-05-01 | 00:00:00 | 24,73 | 25,40 | 24,73 | 25,17 | 15.577.800 | | 2012-05-02 | 00:00:00 | 25,06 | 25,26 | 24,87 | 25,25 | 13.609.400 | | 2012-05-03 | 00:00:00 | 25,25 | 25,33 | 24,45 | 24,48 | 14.759.700 | | 2012-05-04 | 00:00:00 | 24,38 | 24,59 | 24,20 | 24,27 | 14.031.200 | | 2012-05-07 | 00:00:00 | 24,19 | 24,23 | 23,79 | 23,87 | 13.193.400 | | 2012-05-08 | 00:00:00 | 23,64 | 23,69 | 23,00 | 23,32 | 24.600.700 | | 2012-05-09 | 00:00:00 | 23,10 | 23,53 | 22,92 | 23,33 | 14.033.200 | | 2012-05-10 | 00:00:00 | 23,29 | 23,61 | 23,10 | 23,51 | 16.107.700 | | 2012-05-11 | 00:00:00 | 23,34 | 23,51 | 23,13 | 23,15 | 16.302.300 | | 2012-05-14 | 00:00:00 | 23,00 | 23,18 | 22,80 | 22,97 | 16.821.700 | | 2012-05-15 | 00:00:00 | 22,97 | 23,05 | 22,37 | 22,40 | 16.067.000 | | 2012-05-16 | 00:00:00 | 22,46 | 22,75 | 22,01 | 22,03 | 16.259.700 | | 2012-05-17 | 00:00:00 | 22,03 | 22,27 | 21,82 | 22,06 | 16.732.500 | | 2012-05-18 | 00:00:00 | 22,11 | 22,18 | 21,28 | 21,46 | 25.559.000 | | 2012-05-21 | 00:00:00 | 21,42 | 21,97 | 21,40 | 21,89 | 16.139.900 | | 2012-05-22 | 00:00:00 | 21,89 | 21,91 | 21,54 | 21,78 | 15.790.500 | | 2012-05-23 | 00:00:00 | 21,15 | 21,20 | 20,57 | 21,08 | 53.600.000 | | 2012-05-24 | 00:00:00 | 22,62 | 22,66 | 21,32 | 21,77 | 58.991.500 | | 2012-05-25 | 00:00:00 | 21,47 | 22,36 | 21,40 | 22,33 | 23.606.100 | | 2012-05-29 | 00:00:00 | 22,38 | 22,87 | 22,38 | 22,80 | 22.775.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
