(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 | | 2014-10-06 | 00:00:00 | 37,10 | 37,53 | 36,53 | 36,87 | 55.718.300 | | 2014-10-09 | 00:00:00 | 35,79 | 35,86 | 34,27 | 34,32 | 13.984.900 | | 2014-10-10 | 00:00:00 | 34,20 | 34,51 | 33,48 | 33,50 | 14.382.200 | | 2014-10-13 | 00:00:00 | 33,22 | 33,38 | 32,23 | 32,69 | 20.003.500 | | 2014-10-14 | 00:00:00 | 32,69 | 32,98 | 32,15 | 32,24 | 13.079.200 | | 2014-10-15 | 00:00:00 | 32,60 | 33,12 | 31,62 | 32,80 | 19.921.000 | | 2014-11-03 | 00:00:00 | 36,03 | 36,15 | 35,77 | 35,86 | 12.497.000 | | 2014-11-04 | 00:00:00 | 35,99 | 36,40 | 35,78 | 35,90 | 10.210.900 | | 2014-11-05 | 00:00:00 | 36,17 | 36,33 | 35,86 | 36,18 | 7.441.300 | | 2014-11-12 | 00:00:00 | 36,66 | 36,87 | 36,48 | 36,51 | 6.297.900 | | 2014-11-13 | 00:00:00 | 36,60 | 36,77 | 36,22 | 36,36 | 7.679.000 | | 2014-11-14 | 00:00:00 | 36,44 | 37,06 | 36,43 | 36,92 | 6.335.800 | | 2014-11-18 | 00:00:00 | 37,63 | 37,80 | 37,46 | 37,50 | 5.985.300 | | 2014-11-24 | 00:00:00 | 37,54 | 37,80 | 37,33 | 37,50 | 10.871.300 | | 2014-11-25 | 00:00:00 | 37,50 | 38,25 | 37,50 | 37,63 | 19.018.300 | | 2014-11-28 | 00:00:00 | 38,75 | 39,58 | 38,65 | 39,06 | 7.701.500 | | 2014-12-09 | 00:00:00 | 37,54 | 38,37 | 37,34 | 38,20 | 10.551.000 | | 2014-12-10 | 00:00:00 | 37,55 | 38,19 | 37,28 | 37,36 | 13.731.600 | | 2014-12-11 | 00:00:00 | 37,30 | 38,90 | 37,30 | 38,47 | 12.335.700 | | 2014-12-12 | 00:00:00 | 38,21 | 38,58 | 37,87 | 38,01 | 13.313.300 | | 2014-12-19 | 00:00:00 | 39,78 | 40,26 | 39,68 | 39,90 | 17.170.600 | | 2014-12-23 | 00:00:00 | 39,94 | 40,60 | 39,93 | 40,36 | 9.657.800 | | 2014-12-24 | 00:00:00 | 40,47 | 40,83 | 40,44 | 40,54 | 5.529.500 | | 2014-12-26 | 00:00:00 | 40,53 | 40,95 | 40,50 | 40,70 | 4.887.400 | | 2014-12-29 | 00:00:00 | 40,58 | 40,90 | 40,40 | 40,71 | 7.377.600 | | 2014-12-30 | 00:00:00 | 40,57 | 40,87 | 40,55 | 40,72 | 5.760.200 | | 2014-12-31 | 00:00:00 | 40,75 | 40,82 | 40,10 | 40,13 | 6.877.600 | | 2015-01-02 | 00:00:00 | 40,06 | 40,48 | 39,58 | 40,24 | 9.811.300 | | 2015-01-05 | 00:00:00 | 39,80 | 40,09 | 39,27 | 39,57 | 10.831.500 | | 2015-01-13 | 00:00:00 | 39,96 | 40,67 | 39,45 | 39,81 | 11.539.100 | | 2015-01-14 | 00:00:00 | 39,49 | 39,53 | 38,79 | 39,46 | 10.369.000 | | 2015-01-15 | 00:00:00 | 39,46 | 39,64 | 38,17 | 38,19 | 13.777.900 | | 2015-01-16 | 00:00:00 | 37,88 | 38,55 | 37,58 | 38,34 | 12.965.600 | | 2015-01-23 | 00:00:00 | 39,96 | 40,25 | 39,76 | 40,08 | 7.106.800 | | 2015-01-26 | 00:00:00 | 39,74 | 39,74 | 38,69 | 38,84 | 11.248.900 | | 2015-02-02 | 00:00:00 | 36,26 | 36,56 | 35,44 | 36,47 | 15.438.700 | | 2015-02-03 | 00:00:00 | 36,70 | 37,80 | 36,70 | 37,77 | 14.610.300 | | 2015-02-04 | 00:00:00 | 37,61 | 38,29 | 37,61 | 37,90 | 10.443.500 | | 2015-02-05 | 00:00:00 | 37,97 | 38,18 | 37,80 | 37,95 | 6.313.100 | | 2015-02-06 | 00:00:00 | 37,94 | 38,65 | 37,83 | 37,95 | 8.307.500 | | 2015-02-10 | 00:00:00 | 37,89 | 38,31 | 37,66 | 37,89 | 7.781.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
