(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 | | 2012-11-19 | 00:00:00 | 12,97 | 13,40 | 12,94 | 13,30 | 32.614.300 | | 2012-11-20 | 00:00:00 | 11,64 | 12,06 | 11,35 | 11,71 | 154.673.600 | | 2012-11-21 | 00:00:00 | 11,65 | 12,17 | 11,55 | 11,94 | 64.837.400 | | 2012-11-23 | 00:00:00 | 12,01 | 12,49 | 12,01 | 12,44 | 26.257.700 | | 2012-11-26 | 00:00:00 | 12,40 | 12,90 | 12,27 | 12,74 | 40.754.400 | | 2012-11-27 | 00:00:00 | 12,75 | 12,82 | 12,32 | 12,36 | 31.376.900 | | 2012-11-28 | 00:00:00 | 12,38 | 12,78 | 12,22 | 12,73 | 33.181.900 | | 2012-11-29 | 00:00:00 | 12,78 | 13,09 | 12,78 | 12,89 | 31.333.500 | | 2012-11-30 | 00:00:00 | 12,92 | 13,03 | 12,76 | 12,99 | 23.615.800 | | 2012-12-03 | 00:00:00 | 13,17 | 13,34 | 12,82 | 12,87 | 25.414.300 | | 2012-12-04 | 00:00:00 | 13,00 | 13,58 | 12,91 | 13,53 | 36.572.500 | | 2012-12-05 | 00:00:00 | 13,51 | 14,20 | 13,45 | 13,82 | 55.554.700 | | 2012-12-06 | 00:00:00 | 13,91 | 14,04 | 13,64 | 13,83 | 31.077.200 | | 2012-12-07 | 00:00:00 | 13,90 | 14,05 | 13,72 | 13,94 | 25.255.900 | | 2012-12-10 | 00:00:00 | 13,85 | 14,59 | 13,71 | 14,16 | 51.281.500 | | 2012-12-11 | 00:00:00 | 14,30 | 14,47 | 14,10 | 14,26 | 31.966.200 | | 2012-12-12 | 00:00:00 | 14,36 | 14,68 | 14,32 | 14,53 | 33.299.000 | | 2012-12-13 | 00:00:00 | 14,57 | 14,81 | 14,36 | 14,50 | 26.299.700 | | 2012-12-14 | 00:00:00 | 14,50 | 14,75 | 14,38 | 14,75 | 26.071.600 | | 2012-12-17 | 00:00:00 | 14,72 | 14,83 | 14,10 | 14,21 | 30.862.300 | | 2012-12-18 | 00:00:00 | 14,17 | 14,63 | 14,04 | 14,53 | 37.818.200 | | 2012-12-19 | 00:00:00 | 14,58 | 14,64 | 14,27 | 14,38 | 23.917.700 | | 2012-12-20 | 00:00:00 | 14,40 | 14,46 | 14,15 | 14,43 | 17.390.800 | | 2012-12-21 | 00:00:00 | 14,22 | 14,34 | 14,05 | 14,34 | 26.400.300 | | 2012-12-24 | 00:00:00 | 14,29 | 14,29 | 13,91 | 14,01 | 9.455.300 | | 2012-12-26 | 00:00:00 | 14,08 | 14,33 | 14,05 | 14,12 | 15.110.400 | | 2012-12-27 | 00:00:00 | 14,13 | 14,19 | 13,87 | 14,04 | 16.079.800 | | 2012-12-28 | 00:00:00 | 13,90 | 13,93 | 13,63 | 13,68 | 18.193.400 | | 2012-12-31 | 00:00:00 | 13,65 | 14,30 | 13,60 | 14,25 | 28.442.900 | | 2013-01-02 | 00:00:00 | 14,83 | 15,49 | 14,74 | 15,02 | 49.765.700 | | 2013-01-03 | 00:00:00 | 15,13 | 15,72 | 14,92 | 15,14 | 42.879.400 | | 2013-01-04 | 00:00:00 | 15,26 | 15,38 | 15,07 | 15,14 | 22.010.200 | | 2013-01-07 | 00:00:00 | 15,19 | 15,47 | 15,15 | 15,17 | 19.190.100 | | 2013-01-08 | 00:00:00 | 15,24 | 15,46 | 14,84 | 15,39 | 32.886.700 | | 2013-01-09 | 00:00:00 | 15,63 | 15,92 | 15,55 | 15,85 | 34.370.700 | | 2013-01-10 | 00:00:00 | 16,01 | 16,34 | 15,70 | 16,28 | 36.289.100 | | 2013-01-11 | 00:00:00 | 16,48 | 16,73 | 15,85 | 16,16 | 39.137.900 | | 2013-01-14 | 00:00:00 | 16,45 | 17,32 | 16,37 | 16,95 | 62.072.100 | | 2013-01-15 | 00:00:00 | 16,82 | 16,86 | 16,38 | 16,53 | 39.179.700 | | 2013-01-16 | 00:00:00 | 16,50 | 17,32 | 16,49 | 17,21 | 46.989.100 | | 2013-01-17 | 00:00:00 | 17,25 | 17,45 | 17,04 | 17,11 | 28.558.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
