(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 2023-03-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-05-29 | 00:00:00 | 22,38 | 22,87 | 22,38 | 22,80 | 22.775.800 | | 2012-05-30 | 00:00:00 | 22,56 | 22,80 | 22,45 | 22,74 | 20.883.800 | | 2012-05-31 | 00:00:00 | 22,81 | 22,88 | 22,34 | 22,68 | 21.895.800 | | 2012-06-01 | 00:00:00 | 21,87 | 22,00 | 21,20 | 21,25 | 31.340.000 | | 2012-06-04 | 00:00:00 | 21,29 | 21,43 | 20,87 | 21,06 | 18.205.700 | | 2012-06-05 | 00:00:00 | 21,10 | 21,75 | 21,06 | 21,68 | 20.184.400 | | 2012-06-06 | 00:00:00 | 21,70 | 22,36 | 21,69 | 22,35 | 14.727.100 | | 2012-06-07 | 00:00:00 | 22,50 | 22,75 | 22,01 | 22,06 | 14.333.400 | | 2012-06-08 | 00:00:00 | 22,12 | 22,35 | 21,94 | 22,31 | 11.455.400 | | 2012-06-11 | 00:00:00 | 22,36 | 22,43 | 21,38 | 21,41 | 14.399.100 | | 2012-06-12 | 00:00:00 | 21,47 | 21,80 | 21,39 | 21,70 | 11.203.600 | | 2012-06-13 | 00:00:00 | 21,51 | 21,71 | 21,34 | 21,48 | 16.378.500 | | 2012-06-14 | 00:00:00 | 21,48 | 21,74 | 21,39 | 21,59 | 10.875.100 | | 2012-06-15 | 00:00:00 | 21,73 | 21,99 | 21,57 | 21,64 | 17.446.200 | | 2012-06-18 | 00:00:00 | 21,50 | 21,61 | 20,97 | 21,05 | 21.334.700 | | 2012-06-19 | 00:00:00 | 21,17 | 21,21 | 20,75 | 20,81 | 21.716.000 | | 2012-06-20 | 00:00:00 | 20,85 | 21,22 | 20,65 | 21,16 | 17.341.100 | | 2012-06-21 | 00:00:00 | 21,08 | 21,15 | 20,22 | 20,30 | 19.640.900 | | 2012-06-22 | 00:00:00 | 20,38 | 20,72 | 20,28 | 20,37 | 16.073.200 | | 2012-06-25 | 00:00:00 | 20,18 | 20,27 | 19,47 | 19,55 | 22.606.900 | | 2012-06-26 | 00:00:00 | 19,55 | 19,69 | 19,24 | 19,36 | 21.252.400 | | 2012-06-27 | 00:00:00 | 19,36 | 19,60 | 19,33 | 19,51 | 11.517.800 | | 2012-06-28 | 00:00:00 | 19,33 | 19,40 | 19,12 | 19,36 | 15.941.200 | | 2012-06-29 | 00:00:00 | 19,85 | 20,15 | 19,76 | 20,11 | 18.818.200 | | 2012-07-02 | 00:00:00 | 20,11 | 20,24 | 19,87 | 20,16 | 14.848.900 | | 2012-07-03 | 00:00:00 | 19,92 | 20,37 | 19,88 | 20,36 | 7.338.200 | | 2012-07-05 | 00:00:00 | 20,27 | 20,43 | 20,13 | 20,28 | 10.526.000 | | 2012-07-06 | 00:00:00 | 19,95 | 20,14 | 19,45 | 19,57 | 16.533.100 | | 2012-07-09 | 00:00:00 | 19,53 | 19,58 | 19,25 | 19,43 | 12.421.800 | | 2012-07-10 | 00:00:00 | 19,38 | 19,60 | 19,02 | 19,11 | 16.797.000 | | 2012-07-11 | 00:00:00 | 19,10 | 19,83 | 19,05 | 19,69 | 24.565.100 | | 2012-07-12 | 00:00:00 | 19,30 | 19,49 | 19,04 | 19,35 | 23.514.300 | | 2012-07-13 | 00:00:00 | 19,19 | 19,20 | 18,77 | 18,98 | 30.564.500 | | 2012-07-16 | 00:00:00 | 18,87 | 19,10 | 18,76 | 18,81 | 14.874.000 | | 2012-07-17 | 00:00:00 | 18,96 | 19,00 | 18,50 | 18,87 | 20.657.100 | | 2012-07-18 | 00:00:00 | 18,83 | 19,50 | 18,80 | 19,30 | 28.310.700 | | 2012-07-19 | 00:00:00 | 19,27 | 19,37 | 19,02 | 19,10 | 15.259.400 | | 2012-07-20 | 00:00:00 | 18,97 | 19,04 | 18,57 | 18,61 | 14.811.300 | | 2012-07-23 | 00:00:00 | 18,38 | 18,45 | 18,00 | 18,30 | 17.405.700 | | 2012-07-24 | 00:00:00 | 18,24 | 18,30 | 17,81 | 17,99 | 20.775.000 | | 2012-07-25 | 00:00:00 | 18,07 | 18,19 | 17,73 | 17,78 | 17.233.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
