(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 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 33,50 | 33,74 | 32,15 | 32,60 | 6.213.900 | | 2001-02-13 | 00:00:00 | 33,05 | 34,20 | 33,05 | 33,20 | 6.734.400 | | 2001-02-14 | 00:00:00 | 33,20 | 34,50 | 32,60 | 34,39 | 6.512.400 | | 2001-02-15 | 00:00:00 | 34,39 | 37,00 | 34,30 | 36,35 | 10.074.400 | | 2001-02-16 | 00:00:00 | 33,50 | 33,50 | 31,30 | 33,13 | 12.297.400 | | 2001-02-20 | 00:00:00 | 32,57 | 32,57 | 30,00 | 30,50 | 11.193.900 | | 2001-02-21 | 00:00:00 | 30,50 | 31,99 | 30,00 | 30,01 | 8.470.000 | | 2001-02-22 | 00:00:00 | 30,01 | 30,90 | 29,50 | 29,77 | 10.500.000 | | 2001-02-23 | 00:00:00 | 29,77 | 30,25 | 28,45 | 30,00 | 8.933.300 | | 2001-02-26 | 00:00:00 | 30,00 | 30,77 | 29,41 | 30,00 | 8.539.700 | | 2001-02-27 | 00:00:00 | 29,95 | 29,95 | 28,45 | 28,60 | 8.783.500 | | 2001-02-28 | 00:00:00 | 28,60 | 29,39 | 28,02 | 28,85 | 9.494.400 | | 2001-03-01 | 00:00:00 | 28,85 | 29,50 | 27,60 | 29,00 | 9.691.600 | | 2001-03-02 | 00:00:00 | 29,00 | 30,75 | 28,20 | 29,52 | 8.616.100 | | 2001-03-05 | 00:00:00 | 29,60 | 30,90 | 29,60 | 30,38 | 4.187.200 | | 2001-03-06 | 00:00:00 | 31,31 | 33,00 | 31,31 | 32,15 | 6.976.000 | | 2001-03-07 | 00:00:00 | 32,15 | 32,89 | 32,01 | 32,35 | 5.979.600 | | 2001-03-08 | 00:00:00 | 32,35 | 32,40 | 31,10 | 31,67 | 5.165.800 | | 2001-03-09 | 00:00:00 | 31,67 | 31,67 | 29,89 | 30,25 | 6.119.300 | | 2001-03-12 | 00:00:00 | 30,25 | 32,15 | 29,77 | 29,88 | 7.474.100 | | 2001-03-13 | 00:00:00 | 30,20 | 31,70 | 30,20 | 31,60 | 6.263.500 | | 2001-03-14 | 00:00:00 | 31,60 | 32,25 | 30,26 | 30,95 | 7.346.000 | | 2001-03-15 | 00:00:00 | 30,95 | 31,74 | 30,64 | 30,70 | 5.143.600 | | 2001-03-16 | 00:00:00 | 30,70 | 31,00 | 28,10 | 28,10 | 14.083.000 | | 2001-03-19 | 00:00:00 | 28,20 | 30,71 | 28,20 | 30,50 | 6.848.000 | | 2001-03-20 | 00:00:00 | 30,50 | 31,50 | 29,30 | 29,31 | 5.879.000 | | 2001-03-21 | 00:00:00 | 29,31 | 30,41 | 28,00 | 29,23 | 5.839.200 | | 2001-03-22 | 00:00:00 | 29,25 | 31,25 | 29,25 | 30,89 | 7.794.900 | | 2001-03-23 | 00:00:00 | 30,89 | 31,98 | 30,51 | 31,17 | 6.971.400 | | 2001-03-26 | 00:00:00 | 31,25 | 32,10 | 31,25 | 31,65 | 4.823.600 | | 2001-03-27 | 00:00:00 | 31,65 | 32,69 | 31,50 | 32,28 | 6.081.500 | | 2001-03-28 | 00:00:00 | 31,82 | 31,82 | 29,85 | 30,32 | 6.595.600 | | 2001-03-29 | 00:00:00 | 30,32 | 31,72 | 29,51 | 30,64 | 4.017.800 | | 2001-03-30 | 00:00:00 | 30,64 | 31,62 | 30,09 | 31,27 | 4.370.900 | | 2001-04-02 | 00:00:00 | 31,27 | 31,43 | 28,35 | 28,92 | 6.911.700 | | 2001-04-03 | 00:00:00 | 28,55 | 28,55 | 26,90 | 27,41 | 9.731.600 | | 2001-04-04 | 00:00:00 | 27,41 | 28,00 | 26,18 | 27,45 | 7.739.800 | | 2001-04-05 | 00:00:00 | 29,00 | 31,14 | 29,00 | 30,77 | 6.596.300 | | 2001-04-06 | 00:00:00 | 29,98 | 29,98 | 28,51 | 28,75 | 7.749.400 | | 2001-04-09 | 00:00:00 | 28,75 | 30,30 | 28,38 | 28,50 | 6.241.800 | | 2001-04-10 | 00:00:00 | 28,92 | 30,25 | 28,92 | 29,83 | 9.336.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
