HP Inc (HPQ)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 02/12/2025 |
6.635.417 |
3,12%
|
24,5207
|
24,43
|
25,45
|
25,15
|
| 01/12/2025 |
5.580.816 |
-0,10%
|
24,20
|
24,00
|
24,72
|
24,39
|
| 28/11/2025 |
3.066.407 |
1,71%
|
24,11
|
23,84
|
24,43
|
24,42
|
| 26/11/2025 |
11.712.851 |
-1,40%
|
23,61
|
23,44
|
24,58
|
23,98
|
| 25/11/2025 |
9.727.378 |
-0,25%
|
24,40
|
24,195
|
25,05
|
24,32
|
| 24/11/2025 |
6.215.462 |
1,75%
|
24,17
|
23,97
|
24,65
|
24,38
|
| 21/11/2025 |
8.526.909 |
5,97%
|
22,76
|
22,67
|
24,26
|
23,96
|
| 20/11/2025 |
6.295.224 |
0,62%
|
22,75
|
22,2656
|
22,94
|
22,61
|
| 19/11/2025 |
4.101.637 |
-1,06%
|
22,85
|
22,44
|
22,85
|
22,47
|
| 18/11/2025 |
5.209.130 |
-0,68%
|
22,80
|
22,395
|
23,10
|
22,71
|
| 17/11/2025 |
9.995.488 |
-6,79%
|
23,4693
|
22,775
|
23,99
|
22,87
|
| 14/11/2025 |
4.053.322 |
-1,80%
|
24,65
|
24,47
|
25,00
|
24,53
|
| 13/11/2025 |
5.613.006 |
-0,91%
|
25,11
|
24,935
|
25,435
|
24,98
|
| 12/11/2025 |
4.947.820 |
1,94%
|
24,85
|
24,82
|
25,32
|
25,21
|
| 11/11/2025 |
7.606.613 |
-2,21%
|
25,23
|
24,625
|
25,29
|
24,73
|
| 10/11/2025 |
8.150.215 |
-3,77%
|
26,52
|
25,18
|
26,57
|
25,29
|
| 07/11/2025 |
3.772.612 |
0,29%
|
26,16
|
25,82
|
26,33
|
26,28
|
| 06/11/2025 |
4.161.290 |
-1,86%
|
26,40
|
26,10
|
26,69
|
26,17
|
| 05/11/2025 |
5.430.023 |
2,68%
|
26,17
|
25,76
|
26,71
|
26,64
|
| 04/11/2025 |
4.494.897 |
-4,00%
|
26,73
|
25,91
|
26,73
|
25,94
|
| 03/11/2025 |
4.835.637 |
-2,39%
|
27,7191
|
26,70
|
27,85
|
27,01
|
| 31/10/2025 |
5.902.845 |
0,69%
|
27,50
|
27,29
|
27,88
|
27,67
|
| 30/10/2025 |
5.567.813 |
-0,70%
|
27,60
|
27,20
|
27,825
|
27,51
|
| 29/10/2025 |
4.332.189 |
-2,03%
|
27,87
|
27,50
|
28,25
|
27,70
|
| 28/10/2025 |
3.954.276 |
0,54%
|
27,90
|
27,513
|
28,19
|
28,07
|
| 27/10/2025 |
4.654.264 |
0,94%
|
27,98
|
27,66
|
28,095
|
27,92
|
| 24/10/2025 |
3.955.333 |
0,54%
|
28,25
|
27,635
|
28,43
|
27,66
|
| 23/10/2025 |
6.217.106 |
0,62%
|
27,53
|
27,50
|
28,14
|
27,83
|
| 22/10/2025 |
4.723.449 |
-1,78%
|
27,05
|
26,97
|
27,965
|
27,66
|
| 21/10/2025 |
4.353.627 |
1,81%
|
27,65
|
27,65
|
28,56
|
28,16
|
| 20/10/2025 |
3.343.027 |
1,06%
|
27,60
|
27,515
|
28,29
|
27,66
|
| 17/10/2025 |
6.217.084 |
0,63%
|
27,15
|
27,00
|
27,61
|
27,37
|
| 16/10/2025 |
17.567.940 |
-4,93%
|
28,66
|
27,09
|
28,73
|
27,20
|
| 15/10/2025 |
11.400.579 |
0,33%
|
28,8083
|
28,40
|
28,985
|
28,61
|
| 14/10/2025 |
12.309.016 |
4,44%
|
27,24
|
27,24
|
28,74
|
28,54
|
| 13/10/2025 |
8.520.799 |
7,05%
|
26,08
|
26,01
|
27,38
|
27,35
|
| 10/10/2025 |
8.314.643 |
-5,25%
|
26,97
|
25,455
|
27,18
|
25,55
|
| 09/10/2025 |
6.201.945 |
-0,22%
|
26,96
|
26,73
|
27,33
|
26,97
|
| 08/10/2025 |
6.505.790 |
1,81%
|
26,57
|
26,44
|
27,175
|
27,03
|
| 07/10/2025 |
9.874.067 |
-0,23%
|
26,74
|
26,20
|
26,84
|
26,55
|
| 06/10/2025 |
3.417.652 |
-0,11%
|
26,81
|
26,45
|
26,905
|
26,61
|
| 03/10/2025 |
5.287.546 |
0,60%
|
26,60
|
26,505
|
27,28
|
26,64
|
| 02/10/2025 |
5.796.906 |
-0,82%
|
26,74
|
26,42
|
27,136
|
26,48
|
| 01/10/2025 |
6.109.366 |
-1,95%
|
27,0604
|
26,40
|
27,22
|
26,70
|
| 30/09/2025 |
2.980.651 |
1,25%
|
27,07
|
26,845
|
27,25
|
27,23
|
| 29/09/2025 |
3.423.511 |
0,75%
|
26,77
|
26,68
|
27,0401
|
26,89
|
| 26/09/2025 |
3.195.236 |
-0,52%
|
26,59
|
26,315
|
26,90
|
26,71
|
| 25/09/2025 |
4.536.770 |
-2,42%
|
27,19
|
26,73
|
27,2899
|
26,85
|
| 24/09/2025 |
3.690.404 |
-3,59%
|
28,50
|
27,465
|
28,74
|
27,50
|
| 23/09/2025 |
3.520.971 |
0,96%
|
28,3412
|
28,3412
|
28,855
|
28,53
|
| 22/09/2025 |
2.752.011 |
0,41%
|
28,1298
|
27,73
|
28,3665
|
28,26
|
| 19/09/2025 |
1.803.916 |
-0,18%
|
28,36
|
27,985
|
28,36
|
28,16
|
| 18/09/2025 |
3.069.614 |
1,17%
|
28,25
|
27,8538
|
28,30
|
28,24
|
| 17/09/2025 |
6.288.249 |
0,67%
|
27,70
|
27,70
|
28,50
|
27,90
|
| 16/09/2025 |
2.498.583 |
-0,16%
|
27,89
|
27,62
|
28,17
|
27,72
|
