(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 22,60 | 22,68 | 22,41 | 22,60 | 2.853.500 | | 2003-12-29 | 00:00:00 | 22,62 | 22,95 | 22,61 | 22,93 | 7.830.000 | | 2003-12-30 | 00:00:00 | 22,62 | 22,95 | 22,62 | 22,93 | 6.989.200 | | 2003-12-31 | 00:00:00 | 22,80 | 22,99 | 22,80 | 22,97 | 6.234.000 | | 2004-01-02 | 00:00:00 | 22,99 | 23,26 | 22,86 | 23,16 | 9.465.600 | | 2004-01-05 | 00:00:00 | 23,37 | 23,70 | 23,26 | 23,67 | 11.115.000 | | 2004-01-06 | 00:00:00 | 23,50 | 23,88 | 23,40 | 23,77 | 11.132.500 | | 2004-01-07 | 00:00:00 | 23,77 | 23,87 | 23,30 | 23,36 | 18.491.000 | | 2004-01-08 | 00:00:00 | 23,55 | 24,75 | 23,43 | 24,69 | 22.163.900 | | 2004-01-09 | 00:00:00 | 24,45 | 24,68 | 24,04 | 24,16 | 13.848.600 | | 2004-01-12 | 00:00:00 | 24,20 | 24,79 | 24,17 | 24,68 | 9.895.400 | | 2004-01-13 | 00:00:00 | 24,70 | 24,74 | 23,90 | 24,26 | 10.741.700 | | 2004-01-14 | 00:00:00 | 24,52 | 24,76 | 24,39 | 24,70 | 10.523.900 | | 2004-01-15 | 00:00:00 | 25,00 | 25,80 | 24,97 | 25,30 | 22.780.600 | | 2004-01-16 | 00:00:00 | 25,67 | 25,70 | 25,26 | 25,52 | 15.075.900 | | 2004-01-20 | 00:00:00 | 25,68 | 25,70 | 25,07 | 25,07 | 9.574.200 | | 2004-01-21 | 00:00:00 | 24,93 | 25,34 | 24,80 | 25,24 | 10.965.000 | | 2004-01-22 | 00:00:00 | 25,40 | 25,78 | 25,27 | 25,49 | 11.992.000 | | 2004-01-23 | 00:00:00 | 25,55 | 25,64 | 25,08 | 25,30 | 7.486.300 | | 2004-01-26 | 00:00:00 | 25,30 | 26,16 | 25,30 | 26,12 | 11.972.200 | | 2004-01-27 | 00:00:00 | 25,97 | 26,28 | 25,54 | 25,62 | 11.250.700 | | 2004-01-28 | 00:00:00 | 25,66 | 25,94 | 24,04 | 24,28 | 21.745.000 | | 2004-01-29 | 00:00:00 | 24,65 | 24,74 | 23,85 | 24,28 | 20.248.900 | | 2004-01-30 | 00:00:00 | 24,05 | 24,15 | 23,71 | 23,79 | 13.466.400 | | 2004-02-02 | 00:00:00 | 23,91 | 24,51 | 23,62 | 24,10 | 12.452.400 | | 2004-02-03 | 00:00:00 | 24,10 | 24,10 | 23,80 | 23,91 | 9.499.600 | | 2004-02-04 | 00:00:00 | 23,61 | 23,64 | 23,06 | 23,19 | 14.825.800 | | 2004-02-05 | 00:00:00 | 23,19 | 23,45 | 22,94 | 23,31 | 8.974.700 | | 2004-02-06 | 00:00:00 | 23,26 | 23,79 | 23,26 | 23,78 | 10.545.800 | | 2004-02-09 | 00:00:00 | 23,90 | 24,10 | 23,64 | 23,76 | 8.021.400 | | 2004-02-10 | 00:00:00 | 23,75 | 24,20 | 23,75 | 24,12 | 8.722.400 | | 2004-02-11 | 00:00:00 | 24,43 | 25,00 | 23,69 | 23,84 | 22.761.200 | | 2004-02-12 | 00:00:00 | 24,00 | 24,00 | 22,91 | 22,91 | 28.425.100 | | 2004-02-13 | 00:00:00 | 23,35 | 23,40 | 23,00 | 23,01 | 15.669.800 | | 2004-02-17 | 00:00:00 | 23,35 | 23,58 | 23,22 | 23,39 | 9.885.700 | | 2004-02-18 | 00:00:00 | 23,64 | 23,72 | 23,45 | 23,51 | 10.549.500 | | 2004-02-19 | 00:00:00 | 23,87 | 24,29 | 23,81 | 23,86 | 20.375.700 | | 2004-02-20 | 00:00:00 | 23,70 | 23,86 | 22,95 | 23,13 | 21.672.300 | | 2004-02-23 | 00:00:00 | 23,35 | 23,35 | 22,69 | 22,91 | 12.199.000 | | 2004-02-24 | 00:00:00 | 22,75 | 22,79 | 22,26 | 22,50 | 18.729.800 | | 2004-02-25 | 00:00:00 | 22,70 | 22,88 | 22,54 | 22,75 | 12.878.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
