(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-01-20 | 00:00:00 | 32,24 | 32,48 | 31,59 | 31,74 | 15.649.100 | 2006-01-23 | 00:00:00 | 31,69 | 31,79 | 31,21 | 31,34 | 10.671.300 | 2006-01-24 | 00:00:00 | 31,45 | 31,73 | 31,32 | 31,37 | 14.574.700 | 2006-01-25 | 00:00:00 | 31,37 | 32,27 | 31,14 | 32,11 | 19.064.100 | 2006-01-26 | 00:00:00 | 32,14 | 32,19 | 31,47 | 31,60 | 16.131.400 | 2006-01-27 | 00:00:00 | 31,50 | 31,97 | 31,06 | 31,29 | 11.837.400 | 2006-01-30 | 00:00:00 | 31,24 | 31,47 | 30,94 | 31,28 | 7.089.800 | 2006-01-31 | 00:00:00 | 31,15 | 31,47 | 30,96 | 31,18 | 8.516.000 | 2006-02-01 | 00:00:00 | 31,00 | 31,28 | 30,77 | 31,23 | 9.136.300 | 2006-02-02 | 00:00:00 | 31,20 | 31,42 | 30,75 | 30,91 | 8.734.000 | 2006-02-03 | 00:00:00 | 30,62 | 30,97 | 30,32 | 30,56 | 10.405.600 | 2006-02-06 | 00:00:00 | 30,43 | 30,46 | 29,84 | 30,27 | 10.028.600 | 2006-02-07 | 00:00:00 | 30,20 | 30,63 | 30,13 | 30,37 | 7.540.300 | 2006-02-08 | 00:00:00 | 30,58 | 32,03 | 30,51 | 32,01 | 15.229.500 | 2006-02-09 | 00:00:00 | 32,15 | 32,18 | 31,42 | 31,60 | 10.311.400 | 2006-02-10 | 00:00:00 | 31,59 | 31,60 | 30,96 | 31,51 | 9.879.600 | 2006-02-13 | 00:00:00 | 31,20 | 31,86 | 31,17 | 31,74 | 8.941.400 | 2006-02-14 | 00:00:00 | 31,80 | 32,50 | 31,65 | 32,49 | 15.929.900 | 2006-02-15 | 00:00:00 | 32,25 | 32,53 | 31,66 | 31,67 | 20.182.900 | 2006-02-16 | 00:00:00 | 33,04 | 34,52 | 32,99 | 34,02 | 51.250.500 | 2006-02-17 | 00:00:00 | 33,65 | 34,08 | 33,54 | 34,07 | 16.358.600 | 2006-02-21 | 00:00:00 | 33,85 | 33,97 | 32,41 | 32,51 | 19.016.900 | 2006-02-22 | 00:00:00 | 32,20 | 33,02 | 31,90 | 32,94 | 14.996.900 | 2006-02-23 | 00:00:00 | 32,72 | 32,99 | 32,25 | 32,37 | 10.836.600 | 2006-02-24 | 00:00:00 | 32,46 | 32,46 | 31,80 | 32,02 | 10.018.100 | 2006-02-27 | 00:00:00 | 32,35 | 33,50 | 32,32 | 33,41 | 13.258.900 | 2006-02-28 | 00:00:00 | 33,00 | 33,31 | 32,42 | 32,81 | 13.701.800 | 2006-03-01 | 00:00:00 | 33,26 | 34,06 | 33,10 | 34,05 | 14.804.600 | 2006-03-02 | 00:00:00 | 34,00 | 34,20 | 33,65 | 34,19 | 11.826.000 | 2006-03-03 | 00:00:00 | 33,75 | 33,94 | 33,26 | 33,26 | 13.270.400 | 2006-03-06 | 00:00:00 | 33,30 | 33,54 | 32,58 | 32,86 | 11.120.600 | 2006-03-07 | 00:00:00 | 32,72 | 33,13 | 32,65 | 32,96 | 10.509.100 | 2006-03-08 | 00:00:00 | 32,80 | 33,01 | 32,65 | 32,68 | 10.389.300 | 2006-03-09 | 00:00:00 | 32,80 | 33,09 | 32,71 | 32,76 | 9.939.100 | 2006-03-10 | 00:00:00 | 32,76 | 33,17 | 32,52 | 32,99 | 8.042.900 | 2006-03-13 | 00:00:00 | 32,91 | 33,28 | 32,75 | 33,22 | 6.949.100 | 2006-03-14 | 00:00:00 | 33,15 | 33,57 | 33,11 | 33,40 | 10.252.900 | 2006-03-15 | 00:00:00 | 33,35 | 33,96 | 33,32 | 33,89 | 14.100.200 | 2006-03-16 | 00:00:00 | 33,89 | 34,05 | 33,79 | 33,86 | 13.016.100 | 2006-03-17 | 00:00:00 | 34,00 | 34,20 | 33,88 | 34,16 | 14.641.500 | 2006-03-20 | 00:00:00 | 33,95 | 34,18 | 33,86 | 33,96 | 7.426.300 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|