(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 | | 2005-11-21 | 00:00:00 | 29,30 | 29,47 | 29,12 | 29,28 | 9.766.400 | | 2005-11-22 | 00:00:00 | 28,86 | 29,78 | 28,80 | 29,35 | 13.741.900 | | 2005-11-23 | 00:00:00 | 29,11 | 29,64 | 29,11 | 29,38 | 9.214.300 | | 2005-11-25 | 00:00:00 | 29,38 | 29,83 | 29,17 | 29,73 | 4.150.700 | | 2005-11-28 | 00:00:00 | 29,65 | 29,98 | 29,51 | 29,96 | 12.032.500 | | 2005-11-29 | 00:00:00 | 29,97 | 30,08 | 29,82 | 29,96 | 10.930.000 | | 2005-11-30 | 00:00:00 | 30,00 | 30,13 | 29,60 | 29,67 | 15.197.300 | | 2005-12-01 | 00:00:00 | 29,52 | 29,90 | 29,52 | 29,56 | 19.714.600 | | 2005-12-02 | 00:00:00 | 29,51 | 29,62 | 29,11 | 29,23 | 14.717.100 | | 2005-12-05 | 00:00:00 | 29,19 | 29,84 | 29,00 | 29,79 | 16.262.000 | | 2005-12-06 | 00:00:00 | 29,93 | 30,25 | 29,57 | 29,62 | 20.383.100 | | 2005-12-07 | 00:00:00 | 29,51 | 29,90 | 29,38 | 29,52 | 10.936.600 | | 2005-12-08 | 00:00:00 | 29,50 | 29,72 | 29,09 | 29,23 | 8.236.700 | | 2005-12-09 | 00:00:00 | 29,22 | 30,00 | 29,22 | 29,92 | 9.133.900 | | 2005-12-12 | 00:00:00 | 30,00 | 30,12 | 29,72 | 29,97 | 10.127.700 | | 2005-12-13 | 00:00:00 | 29,65 | 29,70 | 28,67 | 29,07 | 17.400.300 | | 2005-12-14 | 00:00:00 | 29,08 | 29,72 | 28,90 | 29,61 | 16.087.400 | | 2005-12-15 | 00:00:00 | 29,67 | 29,80 | 29,20 | 29,20 | 8.830.100 | | 2005-12-16 | 00:00:00 | 29,27 | 29,40 | 28,92 | 28,92 | 13.832.300 | | 2005-12-19 | 00:00:00 | 28,81 | 29,17 | 28,75 | 28,87 | 16.577.400 | | 2005-12-20 | 00:00:00 | 28,80 | 28,90 | 28,72 | 28,85 | 16.161.400 | | 2005-12-21 | 00:00:00 | 28,85 | 29,15 | 28,67 | 28,77 | 12.237.300 | | 2005-12-22 | 00:00:00 | 28,90 | 29,19 | 28,71 | 28,90 | 12.266.500 | | 2005-12-23 | 00:00:00 | 28,76 | 29,04 | 28,60 | 28,77 | 8.163.900 | | 2005-12-27 | 00:00:00 | 28,88 | 29,00 | 28,74 | 28,74 | 7.371.200 | | 2005-12-28 | 00:00:00 | 28,69 | 28,90 | 28,68 | 28,80 | 6.707.900 | | 2005-12-29 | 00:00:00 | 28,70 | 28,93 | 28,70 | 28,74 | 8.113.200 | | 2005-12-30 | 00:00:00 | 28,53 | 28,78 | 28,35 | 28,63 | 6.529.000 | | 2006-01-03 | 00:00:00 | 29,28 | 29,28 | 28,37 | 28,77 | 15.938.700 | | 2006-01-04 | 00:00:00 | 28,78 | 29,65 | 28,76 | 29,61 | 11.604.100 | | 2006-01-05 | 00:00:00 | 29,50 | 29,57 | 29,23 | 29,40 | 11.126.800 | | 2006-01-06 | 00:00:00 | 29,50 | 30,29 | 29,50 | 30,24 | 16.322.700 | | 2006-01-09 | 00:00:00 | 30,01 | 30,70 | 30,00 | 30,62 | 12.449.800 | | 2006-01-10 | 00:00:00 | 30,26 | 30,84 | 30,15 | 30,78 | 13.381.500 | | 2006-01-11 | 00:00:00 | 31,00 | 31,38 | 30,76 | 31,34 | 21.009.700 | | 2006-01-12 | 00:00:00 | 31,10 | 31,24 | 30,90 | 31,02 | 8.668.800 | | 2006-01-13 | 00:00:00 | 31,25 | 31,90 | 31,25 | 31,90 | 15.444.800 | | 2006-01-17 | 00:00:00 | 31,40 | 31,70 | 31,10 | 31,66 | 10.254.300 | | 2006-01-18 | 00:00:00 | 31,20 | 31,83 | 31,00 | 31,67 | 14.352.700 | | 2006-01-19 | 00:00:00 | 31,78 | 32,33 | 31,61 | 32,24 | 18.456.000 | | 2006-01-20 | 00:00:00 | 32,24 | 32,48 | 31,59 | 31,74 | 15.649.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
