(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 | | 2005-02-07 | 00:00:00 | 20,45 | 20,52 | 20,30 | 20,37 | 5.569.700 | | 2005-02-08 | 00:00:00 | 20,32 | 20,44 | 20,12 | 20,14 | 8.151.100 | | 2005-02-09 | 00:00:00 | 22,10 | 22,26 | 21,02 | 21,53 | 102.178.000 | | 2005-02-10 | 00:00:00 | 21,20 | 21,54 | 21,04 | 21,48 | 26.115.800 | | 2005-02-11 | 00:00:00 | 21,25 | 21,50 | 21,20 | 21,30 | 17.207.600 | | 2005-02-14 | 00:00:00 | 20,95 | 21,10 | 20,55 | 20,77 | 18.809.400 | | 2005-02-15 | 00:00:00 | 20,68 | 21,16 | 20,65 | 21,12 | 16.193.400 | | 2005-02-16 | 00:00:00 | 20,90 | 21,25 | 20,83 | 21,06 | 17.307.400 | | 2005-02-17 | 00:00:00 | 21,17 | 21,48 | 20,80 | 20,86 | 22.993.200 | | 2005-02-18 | 00:00:00 | 20,87 | 21,21 | 20,76 | 21,00 | 9.489.800 | | 2005-02-22 | 00:00:00 | 20,75 | 21,11 | 20,57 | 20,57 | 9.760.000 | | 2005-02-23 | 00:00:00 | 20,56 | 20,60 | 20,24 | 20,36 | 10.011.900 | | 2005-02-24 | 00:00:00 | 20,15 | 20,56 | 19,90 | 20,44 | 11.902.300 | | 2005-02-25 | 00:00:00 | 20,27 | 20,74 | 20,26 | 20,66 | 7.105.100 | | 2005-02-28 | 00:00:00 | 20,45 | 20,88 | 20,45 | 20,80 | 9.040.100 | | 2005-03-01 | 00:00:00 | 20,75 | 20,80 | 20,35 | 20,72 | 8.843.300 | | 2005-03-02 | 00:00:00 | 20,40 | 20,84 | 20,32 | 20,70 | 7.145.100 | | 2005-03-03 | 00:00:00 | 20,66 | 20,90 | 20,55 | 20,81 | 7.774.400 | | 2005-03-04 | 00:00:00 | 20,90 | 20,94 | 20,54 | 20,56 | 11.168.700 | | 2005-03-07 | 00:00:00 | 20,51 | 21,02 | 20,50 | 20,87 | 13.645.200 | | 2005-03-08 | 00:00:00 | 20,78 | 20,96 | 20,74 | 20,92 | 8.142.400 | | 2005-03-09 | 00:00:00 | 20,80 | 21,04 | 20,49 | 20,64 | 9.912.700 | | 2005-03-10 | 00:00:00 | 20,59 | 20,65 | 20,28 | 20,59 | 6.963.700 | | 2005-03-11 | 00:00:00 | 20,52 | 20,65 | 19,85 | 19,94 | 14.298.600 | | 2005-03-14 | 00:00:00 | 20,05 | 20,29 | 19,99 | 20,20 | 9.050.200 | | 2005-03-15 | 00:00:00 | 20,22 | 20,33 | 19,91 | 20,14 | 8.641.200 | | 2005-03-16 | 00:00:00 | 20,00 | 20,26 | 19,90 | 20,22 | 11.579.300 | | 2005-03-17 | 00:00:00 | 20,15 | 20,50 | 20,12 | 20,38 | 9.805.200 | | 2005-03-18 | 00:00:00 | 20,38 | 20,39 | 20,07 | 20,10 | 19.587.900 | | 2005-03-21 | 00:00:00 | 20,05 | 20,28 | 20,03 | 20,15 | 9.927.900 | | 2005-03-22 | 00:00:00 | 20,15 | 20,29 | 19,94 | 20,01 | 9.827.900 | | 2005-03-23 | 00:00:00 | 19,75 | 19,90 | 19,57 | 19,76 | 12.724.000 | | 2005-03-24 | 00:00:00 | 19,73 | 20,01 | 19,68 | 19,81 | 6.416.800 | | 2005-03-28 | 00:00:00 | 19,82 | 19,97 | 19,60 | 19,79 | 7.698.400 | | 2005-03-29 | 00:00:00 | 19,79 | 21,85 | 19,76 | 21,78 | 45.124.800 | | 2005-03-30 | 00:00:00 | 21,50 | 22,14 | 21,28 | 22,00 | 44.768.200 | | 2005-03-31 | 00:00:00 | 21,95 | 22,04 | 21,79 | 21,94 | 20.350.700 | | 2005-04-01 | 00:00:00 | 21,95 | 22,04 | 21,42 | 21,71 | 16.363.800 | | 2005-04-04 | 00:00:00 | 21,71 | 21,92 | 21,55 | 21,91 | 15.547.400 | | 2005-04-05 | 00:00:00 | 21,85 | 22,11 | 21,55 | 21,56 | 12.585.300 | | 2005-04-06 | 00:00:00 | 21,69 | 21,97 | 21,56 | 21,77 | 10.247.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
