(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 | | 2015-02-10 | 00:00:00 | 37,89 | 38,31 | 37,66 | 37,89 | 7.781.500 | | 2015-02-11 | 00:00:00 | 37,89 | 38,44 | 37,88 | 38,18 | 7.937.100 | | 2015-02-17 | 00:00:00 | 38,55 | 38,86 | 38,30 | 38,53 | 7.563.900 | | 2015-02-24 | 00:00:00 | 38,24 | 38,71 | 38,01 | 38,49 | 16.300.800 | | 2015-02-25 | 00:00:00 | 35,36 | 35,69 | 34,42 | 34,67 | 62.782.400 | | 2015-03-02 | 00:00:00 | 34,84 | 35,13 | 34,50 | 34,92 | 15.692.200 | | 2015-03-03 | 00:00:00 | 34,92 | 35,04 | 34,45 | 34,57 | 13.686.400 | | 2015-03-04 | 00:00:00 | 34,44 | 34,49 | 34,01 | 34,19 | 15.331.800 | | 2015-03-05 | 00:00:00 | 34,28 | 34,33 | 33,84 | 34,00 | 18.202.500 | | 2015-03-06 | 00:00:00 | 33,80 | 33,95 | 33,11 | 33,18 | 17.349.900 | | 2015-03-17 | 00:00:00 | 32,28 | 32,47 | 32,20 | 32,43 | 10.408.400 | | 2015-03-18 | 00:00:00 | 32,36 | 33,16 | 32,16 | 33,03 | 13.818.300 | | 2015-03-19 | 00:00:00 | 32,94 | 33,04 | 32,63 | 32,84 | 11.780.900 | | 2015-03-20 | 00:00:00 | 32,86 | 33,59 | 32,86 | 33,28 | 24.812.600 | | 2015-03-23 | 00:00:00 | 33,30 | 33,74 | 33,24 | 33,45 | 12.709.800 | | 2015-03-24 | 00:00:00 | 33,42 | 33,50 | 33,11 | 33,31 | 11.106.000 | | 2015-03-25 | 00:00:00 | 33,42 | 33,50 | 32,20 | 32,20 | 11.127.700 | | 2015-03-30 | 00:00:00 | 31,88 | 31,98 | 31,48 | 31,57 | 11.012.000 | | 2015-04-06 | 00:00:00 | 31,07 | 31,88 | 31,00 | 31,83 | 9.229.400 | | 2015-04-07 | 00:00:00 | 31,73 | 31,81 | 31,42 | 31,42 | 8.429.100 | | 2015-04-08 | 00:00:00 | 31,50 | 31,97 | 31,12 | 31,52 | 11.630.400 | | 2015-04-09 | 00:00:00 | 31,55 | 31,77 | 31,37 | 31,55 | 7.534.600 | | 2015-04-10 | 00:00:00 | 31,66 | 32,21 | 31,32 | 32,11 | 15.436.100 | | 2015-04-16 | 00:00:00 | 32,95 | 33,17 | 32,80 | 32,81 | 7.528.400 | | 2015-04-17 | 00:00:00 | 32,56 | 32,79 | 32,33 | 32,53 | 10.579.200 | | 2015-04-21 | 00:00:00 | 33,49 | 33,62 | 32,92 | 33,21 | 9.341.500 | | 2015-04-22 | 00:00:00 | 33,30 | 33,65 | 33,03 | 33,51 | 8.968.300 | | 2015-04-23 | 00:00:00 | 33,20 | 33,70 | 33,13 | 33,38 | 8.589.000 | | 2015-04-24 | 00:00:00 | 33,75 | 33,75 | 33,15 | 33,26 | 7.374.300 | | 2015-04-27 | 00:00:00 | 33,39 | 33,39 | 33,00 | 33,07 | 8.378.000 | | 2015-05-04 | 00:00:00 | 33,80 | 33,89 | 33,58 | 33,65 | 5.044.200 | | 2015-05-07 | 00:00:00 | 32,45 | 33,00 | 32,27 | 32,82 | 7.743.900 | | 2015-05-08 | 00:00:00 | 33,18 | 33,50 | 32,96 | 33,41 | 7.546.200 | | 2015-05-11 | 00:00:00 | 33,40 | 33,82 | 33,33 | 33,70 | 9.968.200 | | 2015-06-08 | 00:00:00 | 32,77 | 32,93 | 32,40 | 32,69 | 9.474.400 | | 2015-06-15 | 00:00:00 | 32,27 | 32,27 | 31,65 | 31,71 | 12.038.000 | | 2015-06-16 | 00:00:00 | 31,72 | 31,76 | 31,48 | 31,65 | 12.945.000 | | 2015-06-17 | 00:00:00 | 31,70 | 32,31 | 31,70 | 32,21 | 10.940.800 | | 2015-07-09 | 00:00:00 | 30,73 | 30,84 | 30,34 | 30,39 | 12.980.300 | | 2015-07-10 | 00:00:00 | 30,80 | 30,88 | 30,34 | 30,65 | 9.233.100 | | 2015-07-14 | 00:00:00 | 30,67 | 30,73 | 30,46 | 30,51 | 8.245.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
