(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 | | 2005-09-26 | 00:00:00 | 28,73 | 29,10 | 28,65 | 28,94 | 14.812.700 | | 2005-09-27 | 00:00:00 | 28,93 | 28,93 | 28,33 | 28,37 | 11.042.600 | | 2005-09-28 | 00:00:00 | 28,55 | 28,79 | 28,20 | 28,52 | 8.935.000 | | 2005-09-29 | 00:00:00 | 28,35 | 29,15 | 28,16 | 28,94 | 11.088.600 | | 2005-09-30 | 00:00:00 | 29,13 | 29,44 | 28,66 | 29,20 | 12.739.600 | | 2005-10-03 | 00:00:00 | 29,20 | 29,33 | 28,69 | 28,90 | 12.342.300 | | 2005-10-04 | 00:00:00 | 28,20 | 29,04 | 28,15 | 28,55 | 22.349.900 | | 2005-10-05 | 00:00:00 | 28,55 | 28,55 | 27,45 | 27,47 | 15.872.200 | | 2005-10-06 | 00:00:00 | 27,54 | 27,68 | 26,69 | 26,89 | 15.967.900 | | 2005-10-07 | 00:00:00 | 26,80 | 27,15 | 26,63 | 27,10 | 13.352.200 | | 2005-10-10 | 00:00:00 | 27,27 | 27,37 | 26,64 | 26,67 | 11.559.700 | | 2005-10-11 | 00:00:00 | 26,67 | 27,32 | 26,67 | 27,24 | 10.762.400 | | 2005-10-12 | 00:00:00 | 26,95 | 27,50 | 26,83 | 27,30 | 15.743.800 | | 2005-10-13 | 00:00:00 | 26,70 | 27,41 | 26,60 | 27,24 | 11.990.000 | | 2005-10-14 | 00:00:00 | 27,24 | 27,59 | 26,90 | 27,54 | 7.920.000 | | 2005-10-17 | 00:00:00 | 27,55 | 27,85 | 27,26 | 27,38 | 6.053.300 | | 2005-10-18 | 00:00:00 | 27,30 | 27,92 | 27,23 | 27,73 | 8.686.500 | | 2005-10-19 | 00:00:00 | 27,40 | 27,67 | 27,04 | 27,64 | 9.396.900 | | 2005-10-20 | 00:00:00 | 27,67 | 28,21 | 27,27 | 27,42 | 9.009.500 | | 2005-10-21 | 00:00:00 | 27,55 | 27,94 | 27,35 | 27,57 | 8.586.300 | | 2005-10-24 | 00:00:00 | 27,65 | 28,29 | 27,50 | 28,25 | 8.452.000 | | 2005-10-25 | 00:00:00 | 27,80 | 28,19 | 27,40 | 27,48 | 9.845.700 | | 2005-10-26 | 00:00:00 | 25,53 | 27,69 | 25,53 | 26,96 | 15.419.300 | | 2005-10-27 | 00:00:00 | 26,82 | 26,99 | 26,50 | 26,80 | 11.834.600 | | 2005-10-28 | 00:00:00 | 27,05 | 28,09 | 26,81 | 27,96 | 13.241.400 | | 2005-10-31 | 00:00:00 | 27,96 | 28,20 | 27,82 | 28,04 | 13.177.800 | | 2005-11-01 | 00:00:00 | 27,81 | 28,55 | 27,81 | 28,28 | 18.336.200 | | 2005-11-02 | 00:00:00 | 28,25 | 29,09 | 28,00 | 28,79 | 13.722.700 | | 2005-11-03 | 00:00:00 | 28,79 | 29,04 | 28,56 | 28,74 | 10.204.400 | | 2005-11-04 | 00:00:00 | 28,75 | 28,75 | 28,20 | 28,53 | 8.860.100 | | 2005-11-07 | 00:00:00 | 28,51 | 28,84 | 28,42 | 28,73 | 8.574.400 | | 2005-11-08 | 00:00:00 | 28,29 | 28,74 | 28,22 | 28,54 | 8.282.900 | | 2005-11-09 | 00:00:00 | 28,40 | 28,63 | 28,21 | 28,23 | 7.217.900 | | 2005-11-10 | 00:00:00 | 28,13 | 28,41 | 27,73 | 28,27 | 9.814.600 | | 2005-11-11 | 00:00:00 | 28,24 | 28,75 | 28,24 | 28,52 | 10.434.100 | | 2005-11-14 | 00:00:00 | 28,14 | 28,27 | 27,68 | 28,20 | 12.515.700 | | 2005-11-15 | 00:00:00 | 27,90 | 28,70 | 27,90 | 28,12 | 13.130.600 | | 2005-11-16 | 00:00:00 | 28,15 | 28,57 | 27,98 | 28,27 | 13.242.900 | | 2005-11-17 | 00:00:00 | 28,50 | 29,30 | 28,48 | 29,00 | 21.271.200 | | 2005-11-18 | 00:00:00 | 30,11 | 30,17 | 29,01 | 29,40 | 41.322.700 | | 2005-11-21 | 00:00:00 | 29,30 | 29,47 | 29,12 | 29,28 | 9.766.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
