HP Inc (HPQ)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
6.746.935 |
2,61%
|
19,32
|
19,13
|
19,90
|
19,70
|
| 05/02/2026 |
12.170.689 |
-3,38%
|
19,66
|
18,78
|
19,94
|
19,15
|
| 04/02/2026 |
14.391.849 |
4,32%
|
19,17
|
19,1531
|
20,545
|
19,82
|
| 03/02/2026 |
17.755.295 |
-4,09%
|
19,3097
|
18,315
|
19,3097
|
19,00
|
| 02/02/2026 |
13.844.834 |
1,90%
|
19,44
|
19,40
|
20,18
|
19,81
|
| 30/01/2026 |
8.621.043 |
0,26%
|
19,3069
|
18,96
|
19,45
|
19,44
|
| 29/01/2026 |
8.856.888 |
1,79%
|
19,13
|
18,935
|
19,62
|
19,39
|
| 28/01/2026 |
9.555.848 |
-1,65%
|
19,42
|
19,015
|
19,655
|
19,05
|
| 27/01/2026 |
7.932.148 |
-0,46%
|
19,57
|
19,15
|
19,60
|
19,37
|
| 26/01/2026 |
7.355.180 |
0,10%
|
19,439
|
19,30
|
19,595
|
19,46
|
| 23/01/2026 |
9.128.398 |
-2,02%
|
19,84
|
19,20
|
19,84
|
19,43
|
| 22/01/2026 |
6.928.659 |
1,54%
|
19,64
|
19,5926
|
20,20
|
19,83
|
| 21/01/2026 |
8.641.467 |
-1,36%
|
19,90
|
19,275
|
20,02
|
19,53
|
| 20/01/2026 |
10.192.751 |
-3,00%
|
20,07
|
19,5814
|
20,27
|
19,80
|
| 16/01/2026 |
9.564.644 |
-1,16%
|
20,059
|
19,985
|
20,74
|
20,37
|
| 15/01/2026 |
5.935.818 |
-0,77%
|
20,87
|
20,505
|
21,02
|
20,61
|
| 14/01/2026 |
6.912.097 |
-1,47%
|
20,9931
|
20,7046
|
21,59
|
20,77
|
| 13/01/2026 |
8.575.615 |
-0,47%
|
20,92
|
20,745
|
21,42
|
21,08
|
| 12/01/2026 |
6.094.463 |
-1,53%
|
21,43
|
21,13
|
21,60
|
21,18
|
| 09/01/2026 |
10.273.454 |
0,37%
|
21,54
|
20,92
|
21,56
|
21,47
|
| 08/01/2026 |
11.836.584 |
1,47%
|
21,0212
|
20,65
|
21,895
|
21,39
|
| 07/01/2026 |
9.092.739 |
-4,79%
|
22,1958
|
20,9346
|
22,30
|
21,09
|
| 06/01/2026 |
9.635.727 |
2,26%
|
21,66
|
21,3553
|
22,37
|
22,15
|
| 05/01/2026 |
8.708.824 |
-2,08%
|
22,19
|
21,61
|
22,295
|
21,66
|
| 02/01/2026 |
8.289.000 |
-0,62%
|
22,51
|
22,01
|
22,595
|
22,12
|
| 31/12/2025 |
4.586.012 |
-2,71%
|
22,8995
|
22,17
|
22,90
|
22,28
|
| 30/12/2025 |
4.454.313 |
0,75%
|
22,71
|
22,28
|
22,975
|
22,28
|
| 29/12/2025 |
4.263.299 |
-2,28%
|
23,24
|
22,66
|
23,34
|
22,73
|
| 26/12/2025 |
2.563.359 |
0,59%
|
23,1674
|
23,135
|
23,305
|
23,26
|
| 24/12/2025 |
1.864.241 |
1,00%
|
22,92
|
22,92
|
24,78
|
23,16
|
| 23/12/2025 |
5.007.403 |
-1,04%
|
23,10
|
22,78
|
23,385
|
22,93
|
| 22/12/2025 |
6.102.911 |
-0,39%
|
23,3398
|
23,04
|
23,65
|
23,17
|
| 19/12/2025 |
8.890.726 |
-0,81%
|
23,47
|
23,065
|
23,53
|
23,26
|
| 18/12/2025 |
9.042.180 |
-4,01%
|
24,06
|
22,98
|
24,28
|
23,45
|
| 17/12/2025 |
5.441.334 |
-1,61%
|
24,95
|
24,215
|
24,95
|
24,43
|
| 16/12/2025 |
4.156.118 |
0,69%
|
24,54
|
24,40
|
24,925
|
24,83
|
| 15/12/2025 |
4.298.346 |
-1,01%
|
24,92
|
24,38
|
25,03
|
24,49
|
| 12/12/2025 |
4.088.560 |
-2,64%
|
25,29
|
24,67
|
25,47
|
24,74
|
| 11/12/2025 |
5.150.623 |
0,85%
|
25,14
|
24,98
|
25,49
|
25,41
|
| 10/12/2025 |
4.383.500 |
0,43%
|
25,25
|
25,13
|
25,58
|
25,19
|
| 09/12/2025 |
4.658.168 |
1,24%
|
25,00
|
24,745
|
25,515
|
25,38
|
| 08/12/2025 |
7.680.609 |
-3,24%
|
25,97
|
24,91
|
26,00
|
25,07
|
| 05/12/2025 |
4.255.683 |
0,04%
|
25,82
|
25,645
|
26,04
|
25,91
|
| 04/12/2025 |
5.329.827 |
2,82%
|
25,21
|
25,11
|
25,93
|
25,90
|
| 03/12/2025 |
5.772.797 |
0,16%
|
25,1897
|
24,97
|
25,54
|
25,19
|
