HP Inc (HPQ)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 28/04/2026 |
5.887.797 |
-0,15%
|
19,82
|
19,65
|
20,09
|
19,73
|
| 27/04/2026 |
723.940 |
-0,96%
|
19,82
|
19,50
|
20,105
|
19,76
|
| 24/04/2026 |
10.382.109 |
-1,74%
|
20,22
|
19,65
|
20,615
|
19,79
|
| 23/04/2026 |
6.183.909 |
-1,47%
|
20,48
|
19,8641
|
20,50
|
20,14
|
| 22/04/2026 |
8.602.960 |
-3,08%
|
21,24
|
20,39
|
21,38
|
20,44
|
| 21/04/2026 |
13.195.481 |
7,96%
|
19,64
|
19,63
|
21,415
|
21,09
|
| 20/04/2026 |
6.080.558 |
-1,46%
|
19,87
|
19,59
|
20,00
|
19,59
|
| 17/04/2026 |
7.305.729 |
0,81%
|
19,92
|
19,66
|
20,035
|
19,88
|
| 16/04/2026 |
6.187.516 |
2,57%
|
19,36
|
19,36
|
19,85
|
19,72
|
| 15/04/2026 |
6.418.112 |
1,26%
|
19,0595
|
18,85
|
19,32
|
19,23
|
| 14/04/2026 |
7.686.659 |
-1,25%
|
18,7976
|
18,52
|
19,11
|
18,99
|
| 13/04/2026 |
16.044.288 |
5,31%
|
18,24
|
18,15
|
19,41
|
19,23
|
| 10/04/2026 |
6.181.440 |
-0,65%
|
18,40
|
18,13
|
18,93
|
18,26
|
| 09/04/2026 |
10.537.626 |
-2,81%
|
18,7712
|
18,125
|
18,97
|
18,38
|
| 08/04/2026 |
10.130.149 |
1,51%
|
19,0112
|
18,52
|
19,145
|
18,89
|
| 07/04/2026 |
7.334.706 |
-1,74%
|
18,89
|
18,53
|
18,99
|
18,61
|
| 06/04/2026 |
7.440.309 |
-2,92%
|
19,51
|
18,93
|
19,55
|
18,94
|
| 02/04/2026 |
8.535.231 |
2,96%
|
18,74
|
18,64
|
19,515
|
19,51
|
| 01/04/2026 |
9.402.437 |
-1,35%
|
19,3395
|
18,635
|
19,34
|
18,95
|
| 31/03/2026 |
12.410.923 |
0,84%
|
19,19
|
18,665
|
19,33
|
19,21
|
| 30/03/2026 |
11.215.282 |
-1,98%
|
19,55
|
18,83
|
19,69
|
19,05
|
| 27/03/2026 |
13.694.117 |
0,70%
|
19,14
|
18,92
|
19,525
|
19,44
|
| 26/03/2026 |
11.415.451 |
-0,75%
|
19,28
|
19,20
|
20,13
|
19,32
|
| 25/03/2026 |
11.187.855 |
2,91%
|
19,1093
|
19,0591
|
20,13
|
19,46
|
| 24/03/2026 |
5.957.859 |
1,94%
|
18,41
|
18,19
|
19,01
|
18,89
|
| 23/03/2026 |
6.396.059 |
1,45%
|
18,36
|
18,025
|
18,67
|
18,53
|
| 20/03/2026 |
8.240.858 |
-1,27%
|
18,48
|
18,085
|
18,535
|
18,27
|
| 19/03/2026 |
6.786.541 |
1,43%
|
18,16
|
18,13
|
18,89
|
18,48
|
| 18/03/2026 |
6.225.504 |
-2,85%
|
18,84
|
18,21
|
18,875
|
18,22
|
| 17/03/2026 |
4.876.839 |
0,38%
|
18,79
|
18,70
|
19,0075
|
18,75
|
| 16/03/2026 |
8.602.945 |
-1,32%
|
19,02
|
18,40
|
19,13
|
18,68
|
| 13/03/2026 |
5.524.476 |
-0,11%
|
19,02
|
18,615
|
19,138
|
18,93
|
| 12/03/2026 |
11.670.560 |
2,65%
|
18,40
|
18,35
|
19,18
|
18,95
|
| 11/03/2026 |
6.181.053 |
-0,16%
|
18,60
|
18,26
|
19,035
|
18,46
|
| 10/03/2026 |
9.208.551 |
-0,74%
|
18,9763
|
18,47
|
19,18
|
18,49
|
| 09/03/2026 |
9.362.459 |
-2,70%
|
19,2662
|
18,495
|
19,27
|
18,93
|
| 06/03/2026 |
6.340.261 |
0,67%
|
19,08
|
18,885
|
19,49
|
19,46
|
| 05/03/2026 |
6.690.215 |
0,94%
|
19,07
|
19,07
|
19,575
|
19,34
|
| 04/03/2026 |
5.838.571 |
0,89%
|
19,04
|
18,68
|
19,28
|
19,18
|
| 03/03/2026 |
6.570.434 |
1,66%
|
18,43
|
18,42
|
19,055
|
19,01
|
| 02/03/2026 |
8.581.534 |
-1,53%
|
18,72
|
18,54
|
18,99
|
18,70
|
| 27/02/2026 |
8.842.465 |
0,96%
|
18,78
|
18,41
|
19,035
|
18,99
|
| 26/02/2026 |
13.013.137 |
3,30%
|
18,37
|
18,3407
|
19,175
|
18,81
|
| 25/02/2026 |
24.056.407 |
0,06%
|
17,18
|
17,16
|
19,20
|
18,21
|
| 24/02/2026 |
11.564.824 |
-0,87%
|
18,43
|
18,00
|
18,81
|
18,20
|
| 23/02/2026 |
8.073.726 |
-1,29%
|
18,51
|
18,13
|
18,62
|
18,35
|
| 20/02/2026 |
7.240.587 |
1,36%
|
18,3498
|
18,12
|
18,92
|
18,59
|
| 19/02/2026 |
5.403.531 |
-0,05%
|
18,2955
|
18,255
|
18,62
|
18,34
|
| 18/02/2026 |
8.573.832 |
-0,76%
|
18,5574
|
18,25
|
18,715
|
18,35
|
| 17/02/2026 |
9.768.314 |
-4,00%
|
19,27
|
18,49
|
19,37
|
18,49
|
| 13/02/2026 |
9.673.018 |
2,07%
|
19,0147
|
19,0147
|
19,74
|
19,26
|
| 12/02/2026 |
12.331.838 |
-4,50%
|
19,00
|
18,26
|
19,26
|
18,87
|
| 11/02/2026 |
5.379.151 |
-0,23%
|
19,8579
|
19,50
|
19,94
|
19,76
|
| 10/02/2026 |
7.715.870 |
1,96%
|
19,41
|
19,41
|
20,415
|
19,81
|
| 09/02/2026 |
6.971.179 |
-1,37%
|
19,66
|
19,14
|
19,66
|
19,43
|
