(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-05-03 | 00:00:00 | 20,63 | 20,95 | 20,58 | 20,63 | 10.923.400 | | 2013-05-06 | 00:00:00 | 20,66 | 20,80 | 20,55 | 20,64 | 7.597.700 | | 2013-05-07 | 00:00:00 | 20,73 | 20,86 | 20,46 | 20,50 | 13.178.500 | | 2013-05-08 | 00:00:00 | 20,47 | 21,07 | 20,44 | 21,07 | 12.844.300 | | 2013-05-14 | 00:00:00 | 21,33 | 21,71 | 21,07 | 21,52 | 18.495.400 | | 2013-05-15 | 00:00:00 | 21,43 | 21,44 | 20,77 | 20,97 | 21.036.900 | | 2013-05-16 | 00:00:00 | 20,91 | 21,54 | 20,91 | 21,36 | 17.389.200 | | 2013-05-17 | 00:00:00 | 21,39 | 21,49 | 21,06 | 21,27 | 14.610.200 | | 2013-05-21 | 00:00:00 | 21,23 | 21,37 | 21,04 | 21,11 | 10.930.300 | | 2013-05-22 | 00:00:00 | 21,17 | 21,55 | 21,11 | 21,23 | 34.747.900 | | 2013-05-23 | 00:00:00 | 23,21 | 24,95 | 22,90 | 24,86 | 87.639.700 | | 2013-05-24 | 00:00:00 | 24,58 | 24,78 | 24,16 | 24,21 | 29.311.300 | | 2013-05-29 | 00:00:00 | 24,44 | 25,34 | 24,41 | 25,24 | 22.508.000 | | 2013-05-30 | 00:00:00 | 25,18 | 25,47 | 25,05 | 25,26 | 23.705.900 | | 2013-05-31 | 00:00:00 | 25,15 | 25,34 | 24,40 | 24,42 | 22.355.500 | | 2013-06-03 | 00:00:00 | 24,46 | 25,06 | 24,37 | 24,90 | 20.681.700 | | 2013-06-04 | 00:00:00 | 24,84 | 25,20 | 24,42 | 24,62 | 16.972.300 | | 2013-06-05 | 00:00:00 | 24,55 | 24,66 | 24,12 | 24,19 | 15.867.900 | | 2013-06-11 | 00:00:00 | 24,27 | 24,62 | 24,09 | 24,24 | 12.508.900 | | 2013-06-12 | 00:00:00 | 24,69 | 25,49 | 24,69 | 24,91 | 22.191.000 | | 2013-06-24 | 00:00:00 | 23,94 | 24,00 | 23,19 | 23,43 | 15.995.200 | | 2013-06-25 | 00:00:00 | 23,72 | 24,28 | 23,71 | 23,85 | 14.435.200 | | 2013-06-26 | 00:00:00 | 24,19 | 24,51 | 23,92 | 24,01 | 14.482.900 | | 2013-07-01 | 00:00:00 | 24,95 | 25,10 | 24,80 | 24,93 | 9.981.400 | | 2013-07-05 | 00:00:00 | 25,29 | 25,75 | 25,20 | 25,58 | 12.804.600 | | 2013-07-08 | 00:00:00 | 25,71 | 25,87 | 25,11 | 25,17 | 11.145.500 | | 2013-07-18 | 00:00:00 | 26,24 | 26,43 | 25,93 | 26,33 | 10.687.100 | | 2013-07-19 | 00:00:00 | 26,03 | 26,11 | 25,06 | 25,14 | 24.885.800 | | 2013-07-23 | 00:00:00 | 25,62 | 26,04 | 25,62 | 25,73 | 11.201.400 | | 2013-07-24 | 00:00:00 | 25,83 | 26,14 | 25,78 | 26,11 | 11.252.500 | | 2013-07-25 | 00:00:00 | 26,04 | 26,28 | 25,79 | 26,24 | 10.950.300 | | 2013-07-26 | 00:00:00 | 26,01 | 26,05 | 25,77 | 25,99 | 7.457.200 | | 2013-07-29 | 00:00:00 | 25,96 | 26,19 | 25,61 | 25,67 | 9.059.300 | | 2013-08-01 | 00:00:00 | 25,79 | 26,36 | 25,70 | 26,23 | 9.377.200 | | 2013-08-02 | 00:00:00 | 26,27 | 27,78 | 26,24 | 27,00 | 30.144.100 | | 2013-08-05 | 00:00:00 | 26,75 | 27,15 | 26,75 | 27,03 | 8.630.900 | | 2013-08-08 | 00:00:00 | 26,89 | 26,93 | 26,46 | 26,87 | 9.960.000 | | 2013-08-09 | 00:00:00 | 26,73 | 27,10 | 26,50 | 26,77 | 11.150.100 | | 2013-08-20 | 00:00:00 | 25,87 | 26,02 | 25,57 | 25,84 | 10.661.900 | | 2013-08-21 | 00:00:00 | 25,93 | 26,04 | 25,23 | 25,38 | 24.618.600 | | 2013-08-22 | 00:00:00 | 23,20 | 23,24 | 21,81 | 22,22 | 67.670.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
