HP Inc (HPQ)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
6.530.903 |
-2,76%
|
33,1299
|
31,83
|
33,34
|
32,04
|
| 21/09/2026 |
7.475.280 |
-4,26%
|
32,79
|
32,625
|
34,91
|
32,95
|
| 18/09/2026 |
5.493.724 |
-0,58%
|
34,60
|
33,765
|
35,15
|
34,40
|
| 17/09/2026 |
6.353.217 |
5,92%
|
32,94
|
32,56
|
34,84
|
34,66
|
| 16/09/2026 |
5.415.802 |
-3,34%
|
33,90
|
32,65
|
34,06
|
32,70
|
| 15/09/2026 |
6.483.000 |
-0,59%
|
33,83
|
33,38
|
34,785
|
33,82
|
| 14/09/2026 |
10.199.209 |
-4,09%
|
35,01
|
33,5735
|
35,21
|
34,02
|
| 11/09/2026 |
14.126.077 |
8,40%
|
32,84
|
32,6686
|
36,225
|
35,48
|
| 10/09/2026 |
6.051.968 |
0,65%
|
32,10
|
31,73
|
33,165
|
32,73
|
| 09/09/2026 |
7.280.034 |
4,92%
|
30,9808
|
30,9808
|
32,925
|
32,39
|
| 08/09/2026 |
6.297.104 |
-4,55%
|
32,35
|
30,87
|
32,35
|
30,87
|
| 04/09/2026 |
5.347.881 |
2,27%
|
31,86
|
31,625
|
32,78
|
32,64
|
| 03/09/2026 |
6.495.466 |
-0,39%
|
31,79
|
31,37
|
32,48
|
31,93
|
| 02/09/2026 |
7.050.253 |
2,11%
|
31,31
|
31,13
|
32,55
|
31,99
|
| 01/09/2026 |
6.105.524 |
4,55%
|
29,97
|
29,75
|
31,42
|
31,32
|
| 31/08/2026 |
5.729.016 |
-1,67%
|
30,25
|
29,635
|
30,99
|
30,02
|
| 28/08/2026 |
6.623.147 |
3,16%
|
29,6155
|
29,61
|
31,2456
|
30,52
|
| 27/08/2026 |
17.420.657 |
-2,92%
|
27,38
|
26,73
|
29,73
|
29,63
|
| 26/08/2026 |
8.167.103 |
3,08%
|
29,23
|
29,19
|
30,83
|
30,52
|
| 25/08/2026 |
4.339.050 |
3,29%
|
28,55
|
28,55
|
29,59
|
29,52
|
| 24/08/2026 |
6.971.053 |
-3,77%
|
29,59
|
28,29
|
29,77
|
28,58
|
| 21/08/2026 |
4.417.479 |
0,80%
|
29,43
|
29,3112
|
30,10
|
29,71
|
| 20/08/2026 |
4.910.802 |
-1,59%
|
29,7062
|
29,3617
|
30,35
|
29,47
|
| 19/08/2026 |
3.547.042 |
0,12%
|
29,51
|
29,51
|
30,64
|
29,94
|
| 18/08/2026 |
3.370.834 |
2,60%
|
29,8813
|
29,655
|
30,305
|
29,96
|
| 17/08/2026 |
4.117.742 |
-2,36%
|
29,81
|
29,14
|
29,96
|
29,31
|
| 14/08/2026 |
4.582.257 |
-3,80%
|
30,8203
|
29,952
|
31,49
|
30,11
|
| 13/08/2026 |
10.433.871 |
6,52%
|
31,3062
|
29,49
|
32,19
|
31,30
|
| 12/08/2026 |
4.627.308 |
0,60%
|
29,2052
|
28,305
|
29,38
|
29,28
|
| 11/08/2026 |
3.863.403 |
-2,37%
|
29,80
|
28,785
|
29,85
|
29,07
|
| 10/08/2026 |
5.648.417 |
0,19%
|
30,01
|
29,80
|
30,87
|
29,80
|
| 07/08/2026 |
7.851.003 |
6,58%
|
28,4744
|
28,095
|
30,06
|
29,75
|
| 06/08/2026 |
6.998.035 |
-0,93%
|
28,59
|
28,01
|
29,07
|
28,18
|
| 05/08/2026 |
7.013.105 |
-1,01%
|
28,77
|
28,05
|
29,255
|
28,52
|
| 04/08/2026 |
5.790.456 |
6,52%
|
26,90
|
26,46
|
28,945
|
28,82
|
| 03/08/2026 |
5.152.807 |
-0,55%
|
27,50
|
26,935
|
27,98
|
27,12
|
| 31/07/2026 |
5.258.741 |
1,53%
|
27,33
|
26,945
|
27,33
|
27,27
|
| 30/07/2026 |
7.675.323 |
-5,35%
|
27,70
|
26,235
|
28,41
|
26,86
|
| 29/07/2026 |
8.257.651 |
0,37%
|
28,00
|
27,58
|
29,115
|
28,41
|
| 28/07/2026 |
11.182.130 |
6,57%
|
26,54
|
26,54
|
28,37
|
28,29
|
| 27/07/2026 |
6.126.860 |
3,20%
|
25,88
|
25,865
|
26,59
|
26,55
|
| 24/07/2026 |
4.670.620 |
5,24%
|
24,62
|
24,61
|
25,995
|
25,75
|
| 23/07/2026 |
5.239.862 |
-2,13%
|
25,00
|
24,245
|
25,53
|
24,51
|
| 22/07/2026 |
4.553.491 |
1,17%
|
24,845
|
24,81
|
25,54
|
25,10
|
| 21/07/2026 |
6.382.621 |
2,45%
|
24,3481
|
24,24
|
24,89
|
24,81
|
| 20/07/2026 |
5.438.744 |
-2,48%
|
24,94
|
24,015
|
24,94
|
24,22
|
| 17/07/2026 |
8.253.229 |
2,92%
|
23,95
|
23,90
|
25,14
|
24,84
|
| 16/07/2026 |
6.137.750 |
1,66%
|
23,50
|
23,375
|
24,175
|
24,14
|
| 15/07/2026 |
6.695.262 |
-3,57%
|
24,81
|
23,255
|
24,82
|
23,75
|
| 14/07/2026 |
9.357.146 |
-0,61%
|
24,62
|
24,26
|
25,57
|
24,63
|
| 13/07/2026 |
7.373.241 |
2,27%
|
24,48
|
24,09
|
24,78
|
24,77
|
| 10/07/2026 |
4.380.241 |
0,37%
|
24,19
|
24,125
|
24,845
|
24,22
|
| 09/07/2026 |
5.708.188 |
1,45%
|
23,8278
|
23,635
|
24,42
|
24,13
|
| 08/07/2026 |
5.530.556 |
3,51%
|
22,88
|
22,85
|
23,8401
|
23,78
|
| 07/07/2026 |
5.063.122 |
1,62%
|
22,62
|
22,62
|
23,395
|
22,96
|
| 06/07/2026 |
4.887.667 |
3,03%
|
21,93
|
21,93
|
22,67
|
22,60
|
| 02/07/2026 |
5.761.834 |
-0,45%
|
22,2397
|
21,67
|
22,67
|
21,93
|
| 01/07/2026 |
4.935.317 |
0,41%
|
21,93
|
21,89
|
22,49
|
22,02
|
| 30/06/2026 |
8.821.201 |
-3,09%
|
22,80
|
21,80
|
22,80
|
21,94
|
| 29/06/2026 |
4.517.499 |
-0,81%
|
22,99
|
22,34
|
23,155
|
22,64
|
| 26/06/2026 |
5.938.328 |
-0,07%
|
22,7757
|
22,545
|
23,395
|
22,88
|
| 25/06/2026 |
8.251.457 |
-1,50%
|
23,1416
|
22,565
|
23,40
|
22,92
|
| 24/06/2026 |
6.532.494 |
-1,58%
|
23,58
|
22,87
|
23,76
|
23,29
|
| 23/06/2026 |
7.444.148 |
0,49%
|
23,20
|
23,18
|
24,08
|
23,67
|
| 18/06/2026 |
6.337.613 |
1,45%
|
22,9312
|
22,80
|
23,695
|
23,54
|
| 17/06/2026 |
8.437.360 |
-4,47%
|
24,1234
|
23,165
|
24,41
|
23,18
|
| 16/06/2026 |
5.320.627 |
-1,28%
|
24,60
|
24,01
|
24,76
|
24,29
|
| 15/06/2026 |
5.978.417 |
-2,58%
|
25,7788
|
24,515
|
25,7788
|
24,60
|
| 12/06/2026 |
4.742.505 |
2,27%
|
24,70
|
24,015
|
25,30
|
25,24
|
| 11/06/2026 |
6.476.321 |
-0,02%
|
24,80
|
24,15
|
25,00
|
24,68
|
| 10/06/2026 |
8.026.034 |
0,21%
|
24,33
|
24,23
|
25,195
|
24,69
|
| 09/06/2026 |
5.810.922 |
-1,80%
|
25,4003
|
24,0777
|
25,545
|
24,64
|
| 08/06/2026 |
7.936.488 |
-0,84%
|
25,59
|
24,56
|
25,6896
|
25,38
|
| 05/06/2026 |
8.026.973 |
-2,70%
|
25,97
|
24,95
|
26,27
|
25,58
|
| 04/06/2026 |
6.837.778 |
0,98%
|
25,75
|
25,5706
|
26,71
|
26,30
|
| 03/06/2026 |
9.753.484 |
-4,47%
|
26,70
|
25,86
|
27,00
|
26,04
|
| 02/06/2026 |
14.115.286 |
-6,97%
|
29,45
|
27,20
|
29,65
|
27,29
|
| 01/06/2026 |
20.210.560 |
8,54%
|
27,55
|
27,31
|
29,54
|
29,34
|
| 29/05/2026 |
25.557.358 |
7,78%
|
26,3182
|
26,297
|
28,173
|
27,04
|
| 28/05/2026 |
18.092.922 |
-2,04%
|
26,20
|
24,57
|
26,65
|
25,01
|
| 27/05/2026 |
16.838.426 |
4,34%
|
24,46
|
23,96
|
25,60
|
25,49
|
| 26/05/2026 |
16.686.900 |
-3,21%
|
25,40
|
24,17
|
25,52
|
24,43
|
| 22/05/2026 |
27.390.697 |
15,25%
|
22,5002
|
22,5002
|
25,565
|
25,24
|
| 21/05/2026 |
8.680.278 |
3,94%
|
21,0312
|
20,815
|
22,02
|
21,90
|
| 20/05/2026 |
6.735.808 |
0,48%
|
21,1019
|
20,759
|
21,465
|
21,07
|
| 19/05/2026 |
4.753.725 |
0,24%
|
20,83
|
20,44
|
20,9999
|
20,97
|
| 18/05/2026 |
4.126.629 |
0,53%
|
20,87
|
20,63
|
21,20
|
20,92
|
| 15/05/2026 |
5.375.788 |
0,96%
|
20,701
|
20,57
|
21,0999
|
20,81
|
| 14/05/2026 |
9.269.610 |
-2,31%
|
21,3485
|
20,71
|
21,64
|
20,77
|
| 13/05/2026 |
5.625.311 |
0,85%
|
21,32
|
21,1401
|
21,785
|
21,26
|
| 12/05/2026 |
7.955.508 |
-2,68%
|
21,66
|
20,8534
|
21,68
|
21,08
|
| 11/05/2026 |
12.694.907 |
-4,15%
|
22,7605
|
21,51
|
22,84
|
21,67
|
| 08/05/2026 |
9.794.164 |
8,08%
|
21,0958
|
21,00
|
22,739
|
22,68
|
| 07/05/2026 |
8.582.609 |
-1,85%
|
21,3336
|
20,89
|
21,65
|
20,99
|
| 06/05/2026 |
9.936.237 |
1,21%
|
21,28
|
20,87
|
21,695
|
21,41
|
| 05/05/2026 |
8.620.182 |
1,68%
|
20,8524
|
20,37
|
21,4663
|
21,15
|
| 04/05/2026 |
4.832.259 |
-0,07%
|
20,83
|
20,575
|
21,2686
|
20,80
|
| 01/05/2026 |
6.285.940 |
-0,14%
|
20,91
|
20,54
|
21,05
|
20,83
|
| 30/04/2026 |
8.652.139 |
3,65%
|
20,20
|
19,96
|
20,955
|
20,86
|
| 29/04/2026 |
8.255.654 |
2,08%
|
19,77
|
19,63
|
20,725
|
20,14
|
