HP Inc (HPQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	4.091.603	0,00%	28,74	28,68	29,09	28,83
27/02/2024	2.659.212	0,10%	28,49	28,665	28,9799	28,83
26/02/2024	4.157.220	-1,61%	28,49	28,785	29,49	28,80
23/02/2024	2.251.513	1,11%	28,49	28,99	29,3289	29,27
22/02/2024	2.337.528	1,83%	28,49	28,49	29,10	28,95
21/02/2024	2.551.149	-0,70%	28,57	28,2625	28,645	28,43
20/02/2024	2.304.687	0,18%	28,99	28,34	28,7499	28,63
19/02/2024	1.831.592	0,00%	28,99	28,53	29,09	28,58
16/02/2024	1.831.592	0,00%	28,99	28,53	29,09	28,58
15/02/2024	3.169.057	1,58%	28,64	28,58	29,09	29,03
14/02/2024	2.590.437	1,56%	28,42	28,335	29,06	28,58
13/02/2024	2.584.008	-1,92%	28,42	27,895	28,34	28,14
12/02/2024	2.101.687	0,95%	28,42	28,39	28,80	28,69
09/02/2024	2.265.090	0,46%	28,03	28,19	28,52	28,42
08/02/2024	1.863.250	1,22%	28,03	27,9344	28,2994	28,29
07/02/2024	2.915.624	-1,20%	28,25	27,86	28,26	27,95
06/02/2024	3.449.434	-0,14%	28,36	28,145	28,549	28,29
05/02/2024	6.057.900	-1,22%	28,55	28,165	28,585	28,33
02/02/2024	2.632.246	-0,90%	29,64	28,445	28,84	28,68
01/02/2024	3.407.054	0,80%	29,64	28,38	28,92	28,94
31/01/2024	3.410.477	-1,51%	29,64	28,725	29,155	28,71
30/01/2024	2.772.820	-0,31%	29,64	29,095	29,35	29,15
29/01/2024	3.440.735	-2,53%	29,64	29,14	30,01	29,24
26/01/2024	4.216.652	0,98%	29,64	29,64	30,16	30,00
25/01/2024	3.396.833	0,51%	29,68	29,515	30,005	29,71
24/01/2024	2.920.340	-0,03%	29,32	29,545	29,915	29,56
23/01/2024	3.129.116	1,34%	29,32	29,115	29,66	29,57
22/01/2024	3.599.823	0,21%	29,32	29,14	29,555	29,18
19/01/2024	4.067.556	1,64%	28,89	28,41	29,34	29,12
18/01/2024	3.299.492	0,00%	28,89	28,45	28,91	28,65
17/01/2024	2.949.329	-1,51%	30,11	28,45	28,915	28,65
16/01/2024	2.550.818	-2,42%	30,11	29,01	29,56	29,09
15/01/2024	2.955.298	-0,63%	30,11	29,71	30,175	29,81
12/01/2024	2.955.298	-0,63%	30,11	29,71	30,175	29,81
11/01/2024	3.685.205	-1,12%	30,46	29,82	30,595	30,00
10/01/2024	4.003.145	0,60%	30,71	30,10	30,41	30,34
09/01/2024	3.144.115	-2,71%	30,71	30,142	30,76	30,16
08/01/2024	4.795.697	2,77%	30,10	30,10	31,09	30,78
05/01/2024	2.701.773	0,91%	29,88	29,54	30,22	29,95
04/01/2024	3.143.261	-0,74%	29,88	29,65	30,12	29,68
03/01/2024	3.500.813	0,24%	29,88	29,48	30,095	29,90
02/01/2024	3.215.522	-0,86%	29,88	29,682	30,065	29,83
29/12/2023	1.714.466	-0,30%	30,20	30,02	30,33	30,09
28/12/2023	2.323.477	-0,20%	30,16	29,95	30,2218	30,18
27/12/2023	1.935.127	-0,56%	30,03	30,21	30,51	30,24
26/12/2023	1.914.354	0,76%	30,03	30,07	30,55	30,41
22/12/2023	1.850.082	0,13%	30,07	30,075	30,475	30,18
21/12/2023	2.066.322	1,18%	30,07	29,91	30,221	30,14
20/12/2023	3.071.786	-1,62%	30,13	29,79	30,37	29,79
19/12/2023	3.232.782	0,07%	30,43	30,22	30,675	30,28
18/12/2023	3.607.483	-1,69%	30,22	30,27	30,81	30,26
15/12/2023	5.575.045	-1,49%	30,22	30,335	30,94	30,4684
14/12/2023	5.716.579	2,59%	30,22	30,48	31,17	30,93
13/12/2023	4.813.813	-0,27%	30,22	29,78	30,335	30,15
12/12/2023	4.201.450	0,45%	30,25	30,1547	30,475	30,23
11/12/2023	6.023.925	3,09%	29,81	29,80	30,56	30,37
08/12/2023	3.147.182	0,17%	28,71	29,31	29,59	29,46
07/12/2023	5.949.785	3,23%	28,71	28,715	29,52	29,41
06/12/2023	2.047.337	-1,28%	29,10	28,455	29,14	28,49
05/12/2023	8.468.937	-0,62%	28,91	28,80	29,15	28,86
04/12/2023	2.087.625	-1,56%	29,24	28,94	29,46	29,04
01/12/2023	3.781.280	0,55%	29,31	28,55	29,58	29,50
30/11/2023	3.094.425	0,93%	29,31	29,02	29,37	29,34
29/11/2023	2.835.345	1,50%	28,93	28,925	29,305	29,07
28/11/2023	2.183.786	0,42%	28,44	28,32	28,675	28,64
27/11/2023	3.059.830	-0,42%	28,44	28,255	28,665	28,52
24/11/2023	1.802.652	-0,24%	28,65	28,44	28,825	28,5901
23/11/2023	7.220.908	2,73%	28,50	27,89	29,2922	28,63
22/11/2023	7.176.448	2,84%	28,50	27,89	29,2922	28,66
21/11/2023	5.540.133	-0,25%	28,08	27,66	28,10	27,92
20/11/2023	3.103.975	-1,13%	28,08	27,855	28,25	27,99
17/11/2023	3.327.133	0,35%	28,32	28,10	28,385	28,31
16/11/2023	3.830.359	-0,91%	28,48	27,93	28,585	28,21
15/11/2023	4.232.107	0,67%	28,31	28,255	28,855	28,47
14/11/2023	3.038.134	1,80%	28,26	28,16	28,52	28,28
13/11/2023	3.979.399	0,58%	27,74	27,62	27,98	27,78
10/11/2023	4.906.071	2,22%	27,15	27,03	27,62	27,62
09/11/2023	1.341.219	-0,70%	27,37	27,01	27,3785	27,02
08/11/2023	2.253.245	-0,55%	27,37	27,0948	27,48	27,18
07/11/2023	2.316.744	0,02%	27,50	27,225	27,68	27,335
06/11/2023	2.536.732	-0,36%	26,88	27,25	27,57	27,321
03/11/2023	1.754.513	2,12%	26,88	26,97	27,53	27,41
02/11/2023	1.888.419	1,38%	26,88	26,67	26,99	26,845
01/11/2023	2.415.165	0,57%	26,37	26,25	26,59	26,48
31/10/2023	3.400.236	0,67%	26,015	25,955	26,395	26,335
30/10/2023	1.703.781	1,22%	26,015	25,905	26,325	26,155
27/10/2023	1.009.033	-1,07%	26,27	25,781	26,29	25,89
26/10/2023	4.176.943	0,54%	26,04	25,87	26,35	26,17
25/10/2023	1.502.718	-0,46%	26,04	25,90	26,26	26,04
24/10/2023	2.408.370	1,01%	26,10	25,9299	26,25	26,14
23/10/2023	1.596.361	-0,52%	25,94	25,69	26,205	25,875
20/10/2023	1.666.162	-1,65%	26,46	26,00	26,50	26,015
19/10/2023	2.680.035	-2,18%	27,00	26,35	27,10	26,45
18/10/2023	3.096.458	-0,26%	26,90	26,82	27,235	27,03
17/10/2023	2.682.917	0,82%	26,67	26,675	27,24	27,10
16/10/2023	2.622.327	1,43%	26,79	26,65	26,995	26,88
13/10/2023	2.080.912	-0,94%	26,79	26,40	26,79	26,50
12/10/2023	3.044.658	-0,30%	26,81	26,58	26,88	26,75
11/10/2023	4.940.989	1,51%	26,63	26,465	27,045	26,83
10/10/2023	4.380.543	1,34%	26,28	26,21	26,60	26,43