(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 | | 2013-08-22 | 00:00:00 | 23,20 | 23,24 | 21,81 | 22,22 | 67.670.500 | | 2013-08-23 | 00:00:00 | 22,22 | 22,45 | 22,07 | 22,40 | 21.981.900 | | 2013-08-30 | 00:00:00 | 22,43 | 22,47 | 22,20 | 22,34 | 12.125.500 | | 2013-09-09 | 00:00:00 | 22,33 | 22,45 | 22,24 | 22,36 | 10.543.700 | | 2013-09-17 | 00:00:00 | 21,83 | 22,00 | 21,44 | 21,67 | 15.380.500 | | 2013-09-18 | 00:00:00 | 21,52 | 21,94 | 21,52 | 21,80 | 13.116.200 | | 2013-09-19 | 00:00:00 | 21,91 | 21,97 | 21,27 | 21,31 | 17.026.400 | | 2013-09-24 | 00:00:00 | 21,24 | 21,47 | 21,02 | 21,24 | 12.920.400 | | 2013-10-02 | 00:00:00 | 21,30 | 21,62 | 21,20 | 21,40 | 16.227.800 | | 2013-10-03 | 00:00:00 | 21,39 | 21,42 | 20,80 | 20,92 | 12.725.400 | | 2013-10-07 | 00:00:00 | 21,00 | 21,19 | 20,83 | 20,93 | 13.969.900 | | 2013-10-11 | 00:00:00 | 22,39 | 23,00 | 22,25 | 22,80 | 18.148.200 | | 2013-10-14 | 00:00:00 | 22,62 | 22,99 | 22,40 | 22,90 | 11.010.200 | | 2013-10-21 | 00:00:00 | 23,52 | 23,78 | 23,45 | 23,55 | 9.412.700 | | 2013-11-05 | 00:00:00 | 25,71 | 25,71 | 25,15 | 25,47 | 13.095.300 | | 2013-11-06 | 00:00:00 | 25,57 | 25,74 | 25,43 | 25,61 | 12.612.900 | | 2013-11-18 | 00:00:00 | 25,32 | 25,38 | 24,96 | 25,00 | 11.575.900 | | 2013-11-21 | 00:00:00 | 25,20 | 25,24 | 24,97 | 25,03 | 11.265.800 | | 2013-11-22 | 00:00:00 | 25,00 | 25,34 | 24,86 | 25,26 | 10.744.300 | | 2013-12-02 | 00:00:00 | 27,24 | 27,50 | 27,15 | 27,32 | 14.408.500 | | 2013-12-09 | 00:00:00 | 27,61 | 27,68 | 27,20 | 27,25 | 15.482.100 | | 2013-12-10 | 00:00:00 | 27,00 | 27,27 | 26,80 | 27,04 | 14.763.100 | | 2013-12-11 | 00:00:00 | 26,85 | 27,18 | 26,85 | 26,99 | 15.678.200 | | 2013-12-12 | 00:00:00 | 27,05 | 27,11 | 26,42 | 26,60 | 13.422.400 | | 2013-12-13 | 00:00:00 | 26,67 | 26,88 | 26,29 | 26,77 | 11.757.700 | | 2013-12-16 | 00:00:00 | 26,74 | 27,04 | 26,68 | 26,90 | 12.409.700 | | 2013-12-19 | 00:00:00 | 27,55 | 28,23 | 27,51 | 28,04 | 15.935.700 | | 2013-12-20 | 00:00:00 | 28,08 | 28,19 | 27,79 | 27,79 | 20.434.900 | | 2013-12-24 | 00:00:00 | 28,00 | 28,20 | 27,87 | 28,16 | 4.983.400 | | 2013-12-27 | 00:00:00 | 28,43 | 28,44 | 28,16 | 28,19 | 6.848.300 | | 2013-12-30 | 00:00:00 | 28,24 | 28,26 | 27,95 | 28,07 | 7.302.600 | | 2014-01-10 | 00:00:00 | 27,73 | 27,77 | 27,27 | 27,70 | 14.325.800 | | 2014-01-13 | 00:00:00 | 27,71 | 28,79 | 27,70 | 28,12 | 19.713.400 | | 2014-01-14 | 00:00:00 | 28,12 | 28,85 | 28,09 | 28,85 | 14.852.600 | | 2014-01-15 | 00:00:00 | 28,90 | 29,07 | 28,54 | 28,84 | 16.377.900 | | 2014-01-22 | 00:00:00 | 29,63 | 30,13 | 29,46 | 29,84 | 10.237.500 | | 2014-01-23 | 00:00:00 | 29,42 | 29,73 | 29,06 | 29,37 | 9.905.300 | | 2014-01-24 | 00:00:00 | 29,04 | 29,20 | 28,39 | 28,49 | 17.016.600 | | 2014-01-28 | 00:00:00 | 28,57 | 29,08 | 28,49 | 29,00 | 12.407.000 | | 2014-01-29 | 00:00:00 | 28,92 | 29,15 | 28,75 | 29,02 | 13.915.700 | | 2014-01-30 | 00:00:00 | 29,15 | 29,42 | 29,08 | 29,25 | 9.095.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
