(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 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 28,92 | 30,25 | 28,92 | 29,83 | 9.336.900 | | 2001-04-11 | 00:00:00 | 29,83 | 31,45 | 29,52 | 30,25 | 7.290.700 | | 2001-04-12 | 00:00:00 | 30,25 | 30,70 | 29,65 | 30,62 | 5.026.000 | | 2001-04-16 | 00:00:00 | 30,38 | 30,38 | 29,51 | 29,99 | 4.343.900 | | 2001-04-17 | 00:00:00 | 29,99 | 30,45 | 27,94 | 29,25 | 7.668.700 | | 2001-04-18 | 00:00:00 | 29,87 | 34,00 | 29,87 | 31,90 | 15.106.700 | | 2001-04-19 | 00:00:00 | 31,90 | 32,70 | 30,00 | 32,50 | 13.652.000 | | 2001-04-20 | 00:00:00 | 32,50 | 32,60 | 31,03 | 31,70 | 8.111.000 | | 2001-04-23 | 00:00:00 | 31,02 | 31,02 | 30,26 | 30,96 | 5.119.000 | | 2001-04-24 | 00:00:00 | 30,96 | 31,25 | 29,00 | 29,42 | 6.785.300 | | 2001-04-25 | 00:00:00 | 29,42 | 29,73 | 28,56 | 29,20 | 6.613.200 | | 2001-04-26 | 00:00:00 | 29,20 | 29,40 | 27,95 | 27,95 | 7.738.800 | | 2001-04-27 | 00:00:00 | 28,08 | 28,75 | 28,08 | 28,39 | 5.169.400 | | 2001-04-30 | 00:00:00 | 28,39 | 29,34 | 28,11 | 28,43 | 5.949.100 | | 2001-05-01 | 00:00:00 | 28,43 | 28,60 | 27,70 | 28,45 | 7.054.600 | | 2001-05-02 | 00:00:00 | 28,45 | 29,25 | 28,26 | 28,65 | 7.657.900 | | 2001-05-03 | 00:00:00 | 28,34 | 28,34 | 27,37 | 27,57 | 8.495.200 | | 2001-05-04 | 00:00:00 | 27,57 | 27,85 | 27,00 | 27,74 | 6.920.600 | | 2001-05-07 | 00:00:00 | 27,74 | 28,50 | 27,26 | 27,67 | 5.851.500 | | 2001-05-08 | 00:00:00 | 27,67 | 28,05 | 26,87 | 27,33 | 6.333.300 | | 2001-05-09 | 00:00:00 | 27,33 | 27,34 | 26,61 | 27,00 | 6.699.000 | | 2001-05-10 | 00:00:00 | 27,00 | 27,69 | 26,55 | 26,58 | 5.205.400 | | 2001-05-11 | 00:00:00 | 26,58 | 27,00 | 25,90 | 26,19 | 5.534.700 | | 2001-05-14 | 00:00:00 | 26,07 | 26,07 | 25,00 | 25,90 | 6.608.800 | | 2001-05-15 | 00:00:00 | 25,90 | 25,90 | 25,10 | 25,40 | 7.104.900 | | 2001-05-16 | 00:00:00 | 25,40 | 27,76 | 25,12 | 26,74 | 8.997.000 | | 2001-05-17 | 00:00:00 | 27,84 | 31,00 | 27,84 | 30,90 | 30.287.800 | | 2001-05-18 | 00:00:00 | 30,10 | 30,10 | 28,81 | 29,85 | 10.448.900 | | 2001-05-21 | 00:00:00 | 29,85 | 30,95 | 29,10 | 30,75 | 8.008.300 | | 2001-05-22 | 00:00:00 | 30,75 | 31,37 | 30,30 | 30,80 | 7.166.000 | | 2001-05-23 | 00:00:00 | 30,80 | 30,99 | 29,50 | 29,58 | 6.509.100 | | 2001-05-24 | 00:00:00 | 29,58 | 30,30 | 29,45 | 30,09 | 4.165.700 | | 2001-05-25 | 00:00:00 | 30,09 | 30,20 | 29,90 | 30,05 | 4.165.900 | | 2001-05-29 | 00:00:00 | 30,05 | 30,45 | 29,51 | 30,21 | 6.303.100 | | 2001-05-30 | 00:00:00 | 29,56 | 29,56 | 28,82 | 28,83 | 6.754.300 | | 2001-05-31 | 00:00:00 | 28,83 | 30,00 | 28,75 | 29,32 | 4.659.500 | | 2001-06-01 | 00:00:00 | 29,32 | 29,80 | 29,10 | 29,25 | 4.076.800 | | 2001-06-04 | 00:00:00 | 29,25 | 29,98 | 29,01 | 29,60 | 4.154.400 | | 2001-06-05 | 00:00:00 | 29,60 | 30,27 | 29,12 | 30,05 | 6.880.700 | | 2001-06-06 | 00:00:00 | 30,05 | 30,24 | 28,50 | 28,71 | 9.398.500 | | 2001-06-07 | 00:00:00 | 28,71 | 29,60 | 28,30 | 29,25 | 6.639.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
