HP Inc (HPQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	2.877.597	0,00%	37,60	37,48	38,415	38,11
17/07/2024	2.877.597	0,29%	37,60	37,48	38,415	38,11
16/07/2024	2.833.347	1,77%	37,60	37,49	38,13	38,00
15/07/2024	1.951.365	1,66%	36,43	36,43	37,34	37,34
12/07/2024	1.808.771	1,75%	36,23	35,97	36,905	36,73
11/07/2024	1.760.766	0,08%	36,20	36,03	36,55	36,10
10/07/2024	1.382.829	1,84%	35,72	35,52	36,10	36,07
09/07/2024	1.585.995	0,28%	35,27	35,16	35,61	35,42
08/07/2024	2.055.359	1,99%	34,85	34,85	35,495	35,32
05/07/2024	1.215.554	-0,63%	34,89	34,39	34,90	34,63
04/07/2024	1.097.464	0,00%	34,90	34,715	35,08	34,85
03/07/2024	1.097.464	0,14%	34,90	34,715	35,08	34,85
02/07/2024	1.790.444	-0,49%	34,75	34,405	35,12	34,80
01/07/2024	1.717.416	-0,14%	35,20	34,71	35,22	34,97
28/06/2024	7.608.477	0,89%	34,90	34,77	35,38	35,02
27/06/2024	2.289.001	-1,08%	35,19	34,65	35,30	34,71
26/06/2024	2.446.987	-3,25%	36,12	34,77	36,14	35,09
25/06/2024	1.947.488	-0,08%	36,14	36,02	36,46	36,27
24/06/2024	1.710.668	-0,19%	36,35	36,16	36,90	36,30
21/06/2024	9.599.321	0,36%	36,10	35,87	36,64	36,37
20/06/2024	2.447.695	-1,39%	36,86	36,11	37,17	36,24
19/06/2024	3.154.732	0,00%	36,11	35,93	36,795	36,75
18/06/2024	3.154.732	3,49%	36,11	35,93	36,795	36,75
17/06/2024	3.227.856	1,18%	36,28	35,22	36,09	35,93
14/06/2024	3.482.333	-2,58%	36,28	35,435	36,30	35,51
13/06/2024	3.080.924	0,61%	36,28	36,095	36,78	36,52
12/06/2024	3.199.148	0,71%	36,61	36,235	36,975	36,30
11/06/2024	3.172.601	0,39%	36,20	35,88	36,47	36,32
10/06/2024	3.643.584	-0,74%	36,20	35,49	36,21	36,18
07/06/2024	3.691.357	0,75%	35,58	36,06	36,79	36,45
06/06/2024	4.274.654	1,54%	35,58	35,58	36,4999	36,18
05/06/2024	3.178.482	0,81%	35,80	35,24	36,035	35,635
04/06/2024	4.240.360	0,09%	35,205	35,16	35,88	35,35
03/06/2024	5.236.678	-3,23%	36,50	34,8408	36,75	35,32
31/05/2024	11.218.809	-4,85%	37,61	34,91	37,61	36,50
30/05/2024	21.437.679	16,95%	34,45	34,41	39,52	38,36
29/05/2024	4.722.345	-1,03%	32,86	32,75	33,33	32,80
28/05/2024	3.583.017	1,19%	32,86	32,85	33,4499	33,14
27/05/2024	1.976.033	0,00%	32,78	32,535	32,915	32,75
24/05/2024	1.976.033	-0,79%	32,78	32,535	32,915	32,75
23/05/2024	2.811.236	-1,09%	33,155	32,585	33,38	32,65
22/05/2024	3.572.782	1,10%	32,78	32,75	33,27	33,05
21/05/2024	3.666.964	2,73%	31,95	31,91	32,85	32,69
20/05/2024	2.574.517	2,02%	31,19	31,26	31,93	31,82
17/05/2024	1.943.177	0,39%	31,19	31,01	31,28	31,19
16/05/2024	2.332.172	-0,93%	31,30	31,00	31,345	31,07
15/05/2024	2.398.278	1,95%	31,00	31,00	31,395	31,36
14/05/2024	3.436.053	2,74%	29,915	30,03	30,915	30,76
13/05/2024	2.315.641	0,74%	28,42	29,84	30,23	29,94
10/05/2024	2.060.961	0,24%	28,42	29,62	29,88	29,72
09/05/2024	2.787.726	0,71%	28,42	29,3403	29,90	29,65
08/05/2024	3.580.522	3,63%	28,42	28,38	29,58	29,44
07/05/2024	1.716.770	-0,04%	28,27	28,25	28,80	28,41
06/05/2024	1.476.918	0,85%	28,27	28,22	28,43	28,42
03/05/2024	3.507.831	0,86%	28,36	28,01	28,49	28,18
02/05/2024	1.919.483	0,83%	28,01	27,525	28,02	27,98
01/05/2024	2.790.543	-1,21%	28,015	27,605	28,075	27,75
30/04/2024	1.763.312	-0,64%	28,13	28,03	28,435	28,09
29/04/2024	1.657.870	0,96%	28,13	28,12	28,45	28,27
26/04/2024	1.842.861	-0,46%	28,16	27,96	28,39	28,00
25/04/2024	1.847.824	0,11%	27,75	27,755	28,30	28,13
24/04/2024	7.279.119	1,55%	27,75	27,425	28,59	28,10
23/04/2024	1.946.379	-0,11%	27,68	27,58	27,85	27,67
22/04/2024	2.386.958	-0,40%	28,05	27,50	28,095	27,70
19/04/2024	1.885.582	0,69%	27,595	27,575	27,938	27,81
18/04/2024	1.876.920	-0,25%	27,90	27,5101	28,02	27,62
17/04/2024	2.655.940	-0,36%	27,90	27,625	28,20	27,69
16/04/2024	3.018.911	-0,61%	29,00	27,57	28,04	27,79
15/04/2024	2.191.092	-2,00%	29,00	27,91	28,88	27,96
12/04/2024	2.531.563	-2,40%	29,00	28,20	29,18	28,53
11/04/2024	2.269.007	0,97%	29,00	28,6814	29,275	29,23
10/04/2024	2.476.939	-3,40%	29,54	28,92	29,85	28,95
09/04/2024	2.714.537	2,25%	29,40	29,37	29,975	29,97
08/04/2024	2.008.479	0,69%	29,27	29,115	29,43	29,31
05/04/2024	2.113.070	-1,79%	29,56	29,045	29,5925	29,11
04/04/2024	2.148.514	-0,07%	30,11	29,59	30,40	29,64
03/04/2024	2.540.977	0,34%	29,44	29,42	30,081	29,66
02/04/2024	2.494.620	-2,70%	30,245	29,535	30,31	29,56
01/04/2024	2.899.173	0,53%	30,245	30,22	30,56	30,38
28/03/2024	1.778.305	0,33%	30,02	30,025	30,365	30,22
27/03/2024	2.764.703	0,43%	30,02	29,725	30,20	30,12
26/03/2024	2.190.742	0,37%	30,02	29,985	30,14	29,99
25/03/2024	3.227.596	-0,57%	30,05	29,81	30,06	29,88
22/03/2024	2.008.401	-0,10%	30,05	29,95	30,24	30,05
21/03/2024	2.972.309	1,35%	29,845	29,73	30,385	30,08
20/03/2024	2.062.209	-0,47%	29,71	29,33	29,755	29,68
19/03/2024	1.981.467	-0,40%	30,42	29,50	29,89	29,82
18/03/2024	3.442.508	-1,58%	30,42	29,61	30,47	29,94
15/03/2024	2.825.003	-0,62%	30,80	30,40	30,9559	30,42
14/03/2024	3.404.168	-0,46%	30,80	30,355	30,89	30,61
13/03/2024	2.444.795	0,82%	30,45	30,31	30,945	30,75
12/03/2024	4.084.259	-0,28%	30,60	30,19	30,81	30,50
11/03/2024	3.041.541	0,39%	30,60	30,3875	30,93	30,86
08/03/2024	4.257.693	0,59%	30,74	30,55	31,04	30,74
07/03/2024	6.310.573	1,09%	29,47	30,15	30,93	30,56
06/03/2024	6.010.212	3,78%	29,47	29,43	30,50	30,23
05/03/2024	4.647.617	0,24%	27,86	28,87	29,44	29,13
04/03/2024	4.532.195	-1,19%	27,86	29,04	29,595	29,06
01/03/2024	6.110.258	4,66%	27,86	28,96	29,63	29,65
29/02/2024	7.319.573	-1,36%	27,86	27,79	29,07	28,33