HP Inc (HPQ)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
4.545.263 |
-0,34%
|
33,4022
|
32,835
|
34,25
|
33,645
|
| 22/10/2026 |
6.558.149 |
7,98%
|
30,92
|
30,92
|
33,855
|
33,76
|
| 21/10/2026 |
3.399.774 |
0,43%
|
31,18
|
30,87
|
31,46
|
31,32
|
| 20/10/2026 |
3.176.227 |
3,21%
|
30,23
|
30,02
|
31,279
|
31,21
|
| 19/10/2026 |
3.318.772 |
0,77%
|
30,05
|
30,03
|
30,55
|
30,24
|
| 16/10/2026 |
4.831.303 |
-2,61%
|
31,11
|
29,8425
|
31,365
|
30,01
|
| 15/10/2026 |
5.699.553 |
1,26%
|
30,0908
|
30,0895
|
31,285
|
30,85
|
| 14/10/2026 |
4.691.097 |
-0,51%
|
30,69
|
30,02
|
30,89
|
30,46
|
| 13/10/2026 |
5.687.190 |
2,63%
|
29,88
|
29,794
|
31,17
|
30,63
|
| 12/10/2026 |
5.731.217 |
-1,09%
|
30,4089
|
29,18
|
30,50
|
29,87
|
| 09/10/2026 |
8.207.847 |
-6,91%
|
32,08
|
29,89
|
32,10
|
30,20
|
| 08/10/2026 |
4.074.955 |
0,62%
|
32,15
|
31,932
|
32,61
|
32,44
|
| 07/10/2026 |
4.725.958 |
1,61%
|
31,9899
|
31,59
|
32,60
|
32,24
|
| 06/10/2026 |
4.162.453 |
0,97%
|
31,60
|
31,445
|
32,675
|
31,73
|
| 05/10/2026 |
3.566.474 |
-2,02%
|
32,13
|
31,145
|
32,13
|
31,47
|
| 02/10/2026 |
4.288.909 |
-0,09%
|
32,22
|
32,07
|
32,85
|
32,12
|
| 01/10/2026 |
7.216.659 |
2,65%
|
31,65
|
31,33
|
32,38
|
32,15
|
| 30/09/2026 |
7.075.450 |
1,79%
|
30,90
|
30,64
|
31,695
|
31,28
|
| 29/09/2026 |
4.940.459 |
-1,88%
|
31,4867
|
30,60
|
31,4867
|
30,73
|
| 28/09/2026 |
6.026.106 |
0,06%
|
31,11
|
30,75
|
31,795
|
31,32
|
| 25/09/2026 |
5.323.167 |
0,47%
|
31,49
|
30,83
|
31,77
|
31,30
|
| 24/09/2026 |
5.023.885 |
-3,16%
|
31,92
|
31,125
|
32,57
|
31,14
|
| 23/09/2026 |
7.464.773 |
0,38%
|
32,0062
|
31,605
|
32,72
|
32,16
|
| 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
|
