(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 21,65 | 21,94 | 21,45 | 21,82 | 10.547.400 | | 2003-10-30 | 00:00:00 | 21,98 | 22,36 | 21,88 | 22,08 | 15.378.800 | | 2003-10-31 | 00:00:00 | 22,05 | 22,47 | 22,00 | 22,31 | 9.960.800 | | 2003-11-03 | 00:00:00 | 22,31 | 22,81 | 22,30 | 22,70 | 11.952.600 | | 2003-11-04 | 00:00:00 | 23,01 | 23,08 | 22,77 | 22,98 | 14.023.700 | | 2003-11-05 | 00:00:00 | 22,97 | 23,15 | 22,71 | 23,10 | 11.807.100 | | 2003-11-06 | 00:00:00 | 22,96 | 23,50 | 22,85 | 23,48 | 11.127.300 | | 2003-11-07 | 00:00:00 | 23,55 | 23,70 | 22,92 | 23,00 | 11.078.200 | | 2003-11-10 | 00:00:00 | 22,25 | 22,66 | 21,92 | 22,01 | 15.051.400 | | 2003-11-11 | 00:00:00 | 22,01 | 22,20 | 21,73 | 22,15 | 9.509.400 | | 2003-11-12 | 00:00:00 | 21,95 | 22,31 | 21,90 | 22,27 | 8.717.000 | | 2003-11-13 | 00:00:00 | 22,10 | 22,48 | 21,99 | 22,35 | 9.502.300 | | 2003-11-14 | 00:00:00 | 22,40 | 22,51 | 21,95 | 22,09 | 11.494.700 | | 2003-11-17 | 00:00:00 | 21,77 | 22,05 | 21,65 | 22,00 | 7.029.000 | | 2003-11-18 | 00:00:00 | 22,10 | 22,27 | 21,60 | 21,65 | 9.069.800 | | 2003-11-19 | 00:00:00 | 21,66 | 22,31 | 21,66 | 22,21 | 15.908.800 | | 2003-11-20 | 00:00:00 | 22,73 | 22,75 | 21,58 | 21,59 | 25.799.000 | | 2003-11-21 | 00:00:00 | 21,64 | 21,79 | 21,00 | 21,28 | 15.202.200 | | 2003-11-24 | 00:00:00 | 21,55 | 21,96 | 21,49 | 21,90 | 10.999.200 | | 2003-11-25 | 00:00:00 | 21,80 | 22,05 | 21,52 | 21,66 | 13.451.800 | | 2003-11-26 | 00:00:00 | 21,90 | 22,01 | 21,60 | 21,86 | 7.535.500 | | 2003-11-28 | 00:00:00 | 21,88 | 22,01 | 21,66 | 21,74 | 6.092.700 | | 2003-12-01 | 00:00:00 | 21,80 | 22,02 | 21,68 | 21,84 | 13.224.700 | | 2003-12-02 | 00:00:00 | 21,88 | 22,60 | 21,84 | 22,45 | 15.805.300 | | 2003-12-03 | 00:00:00 | 22,55 | 22,73 | 22,25 | 22,41 | 11.954.100 | | 2003-12-04 | 00:00:00 | 22,35 | 22,72 | 22,35 | 22,60 | 9.166.900 | | 2003-12-05 | 00:00:00 | 22,25 | 22,38 | 21,90 | 22,11 | 11.102.700 | | 2003-12-08 | 00:00:00 | 22,03 | 22,50 | 22,02 | 22,48 | 9.334.800 | | 2003-12-09 | 00:00:00 | 22,92 | 22,92 | 21,88 | 21,96 | 16.123.300 | | 2003-12-10 | 00:00:00 | 22,15 | 22,25 | 21,83 | 22,00 | 14.919.700 | | 2003-12-11 | 00:00:00 | 22,00 | 22,34 | 21,95 | 22,20 | 13.469.400 | | 2003-12-12 | 00:00:00 | 22,40 | 22,44 | 22,19 | 22,31 | 9.897.500 | | 2003-12-15 | 00:00:00 | 22,50 | 22,60 | 22,00 | 22,01 | 10.384.800 | | 2003-12-16 | 00:00:00 | 22,26 | 22,40 | 22,04 | 22,11 | 9.865.600 | | 2003-12-17 | 00:00:00 | 22,11 | 22,14 | 21,90 | 21,96 | 10.167.800 | | 2003-12-18 | 00:00:00 | 22,05 | 22,26 | 22,05 | 22,23 | 10.483.400 | | 2003-12-19 | 00:00:00 | 22,03 | 22,21 | 21,97 | 22,18 | 14.073.200 | | 2003-12-22 | 00:00:00 | 22,10 | 22,20 | 21,99 | 22,20 | 7.367.200 | | 2003-12-23 | 00:00:00 | 22,20 | 22,70 | 22,20 | 22,66 | 10.686.600 | | 2003-12-24 | 00:00:00 | 22,67 | 22,79 | 22,49 | 22,70 | 3.736.000 | | 2003-12-26 | 00:00:00 | 22,60 | 22,68 | 22,41 | 22,60 | 2.853.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
