(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 | | 2014-01-30 | 00:00:00 | 29,15 | 29,42 | 29,08 | 29,25 | 9.095.700 | | 2014-02-03 | 00:00:00 | 29,06 | 29,29 | 27,96 | 28,04 | 14.655.400 | | 2014-02-04 | 00:00:00 | 28,14 | 28,41 | 27,89 | 28,33 | 9.581.300 | | 2014-02-05 | 00:00:00 | 28,17 | 28,44 | 27,90 | 28,01 | 10.278.000 | | 2014-02-06 | 00:00:00 | 28,23 | 28,66 | 28,20 | 28,49 | 6.693.700 | | 2014-02-07 | 00:00:00 | 28,70 | 29,16 | 28,69 | 29,07 | 7.537.300 | | 2014-02-10 | 00:00:00 | 29,01 | 29,23 | 28,64 | 28,81 | 7.813.700 | | 2014-02-19 | 00:00:00 | 29,43 | 29,77 | 29,26 | 29,45 | 14.889.200 | | 2014-02-20 | 00:00:00 | 29,32 | 30,28 | 29,10 | 30,19 | 26.730.100 | | 2014-02-21 | 00:00:00 | 30,62 | 30,71 | 29,50 | 29,79 | 29.806.400 | | 2014-02-25 | 00:00:00 | 29,82 | 30,00 | 29,57 | 29,88 | 9.205.400 | | 2014-02-26 | 00:00:00 | 29,91 | 30,20 | 29,81 | 29,90 | 9.007.000 | | 2014-02-27 | 00:00:00 | 29,72 | 29,89 | 29,63 | 29,75 | 11.122.000 | | 2014-02-28 | 00:00:00 | 29,84 | 30,36 | 29,65 | 29,88 | 13.148.800 | | 2014-03-03 | 00:00:00 | 29,26 | 29,85 | 28,82 | 29,73 | 12.456.000 | | 2014-03-06 | 00:00:00 | 29,99 | 30,20 | 29,85 | 30,09 | 7.135.200 | | 2014-03-07 | 00:00:00 | 30,25 | 30,48 | 30,04 | 30,34 | 9.285.400 | | 2014-03-11 | 00:00:00 | 30,00 | 30,26 | 29,78 | 29,91 | 7.073.200 | | 2014-03-12 | 00:00:00 | 29,81 | 29,84 | 29,41 | 29,59 | 7.404.300 | | 2014-03-17 | 00:00:00 | 29,25 | 29,69 | 29,23 | 29,48 | 7.062.600 | | 2014-03-18 | 00:00:00 | 30,03 | 30,63 | 29,90 | 30,56 | 19.059.100 | | 2014-03-19 | 00:00:00 | 30,60 | 31,74 | 30,57 | 31,62 | 22.990.300 | | 2014-03-20 | 00:00:00 | 31,50 | 32,41 | 31,46 | 31,48 | 23.915.300 | | 2014-03-21 | 00:00:00 | 31,83 | 32,21 | 31,65 | 31,95 | 23.672.600 | | 2014-03-24 | 00:00:00 | 32,02 | 32,21 | 31,60 | 31,63 | 13.328.800 | | 2014-03-25 | 00:00:00 | 31,82 | 32,56 | 31,75 | 32,56 | 17.217.600 | | 2014-03-26 | 00:00:00 | 32,77 | 33,12 | 32,33 | 32,35 | 17.237.700 | | 2014-03-27 | 00:00:00 | 32,16 | 32,29 | 31,65 | 31,93 | 12.317.400 | | 2014-03-28 | 00:00:00 | 32,19 | 32,55 | 31,94 | 32,04 | 11.101.200 | | 2014-04-01 | 00:00:00 | 32,30 | 33,45 | 32,29 | 33,23 | 16.457.900 | | 2014-04-02 | 00:00:00 | 33,34 | 33,66 | 33,01 | 33,61 | 14.188.600 | | 2014-04-03 | 00:00:00 | 33,62 | 33,64 | 32,84 | 33,00 | 15.440.300 | | 2014-04-04 | 00:00:00 | 33,23 | 33,48 | 32,41 | 32,64 | 13.662.800 | | 2014-04-14 | 00:00:00 | 32,60 | 33,29 | 32,56 | 32,90 | 13.850.800 | | 2014-04-17 | 00:00:00 | 32,29 | 32,49 | 31,45 | 31,93 | 21.225.300 | | 2014-05-05 | 00:00:00 | 32,29 | 32,58 | 32,03 | 32,50 | 7.027.000 | | 2014-05-08 | 00:00:00 | 32,29 | 32,81 | 32,09 | 32,23 | 6.690.200 | | 2014-05-09 | 00:00:00 | 32,23 | 32,40 | 32,00 | 32,36 | 5.590.800 | | 2014-05-12 | 00:00:00 | 32,40 | 32,89 | 32,38 | 32,82 | 5.983.100 | | 2014-05-19 | 00:00:00 | 32,55 | 33,17 | 32,48 | 33,11 | 10.141.300 | | 2014-05-20 | 00:00:00 | 33,14 | 33,24 | 32,69 | 32,80 | 8.765.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
