HP Inc (HPQ)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/09/2025 |
3.299.873 |
-0,77%
|
28,00
|
27,705
|
28,0981
|
27,75
|
| 12/09/2025 |
3.454.661 |
-1,34%
|
28,28
|
27,93
|
28,48
|
27,97
|
| 11/09/2025 |
3.440.520 |
-0,12%
|
28,3962
|
28,245
|
28,80
|
28,34
|
| 10/09/2025 |
4.119.334 |
-1,22%
|
28,3364
|
27,5901
|
28,7506
|
28,37
|
| 09/09/2025 |
4.104.103 |
-0,95%
|
29,40
|
28,7506
|
29,55
|
28,7506
|
| 08/09/2025 |
3.618.656 |
0,10%
|
29,3595
|
28,83
|
29,40
|
29,35
|
| 05/09/2025 |
3.592.324 |
1,45%
|
29,14
|
28,895
|
29,445
|
29,34
|
| 04/09/2025 |
4.863.041 |
0,77%
|
28,7169
|
28,46
|
28,96
|
28,92
|
| 03/09/2025 |
3.724.192 |
-0,83%
|
28,95
|
28,5106
|
29,20
|
28,70
|
| 02/09/2025 |
6.029.612 |
1,40%
|
28,14
|
27,795
|
28,97
|
28,94
|
| 29/08/2025 |
5.539.430 |
0,67%
|
28,15
|
28,01
|
28,745
|
28,54
|
| 28/08/2025 |
9.470.705 |
4,56%
|
27,45
|
27,01
|
28,90
|
28,35
|
| 27/08/2025 |
5.160.485 |
0,52%
|
27,01
|
26,895
|
27,26
|
27,11
|
| 26/08/2025 |
3.880.120 |
-1,78%
|
27,45
|
26,925
|
27,5293
|
27,01
|
| 25/08/2025 |
3.637.789 |
-0,87%
|
27,73
|
27,445
|
27,785
|
27,50
|
| 22/08/2025 |
2.653.339 |
4,38%
|
26,64
|
26,64
|
27,745
|
27,74
|
| 21/08/2025 |
3.100.105 |
-0,72%
|
26,44
|
26,28
|
26,585
|
26,58
|
| 20/08/2025 |
2.488.040 |
-1,91%
|
26,92
|
26,355
|
26,93
|
26,47
|
| 19/08/2025 |
3.275.886 |
0,69%
|
26,82
|
26,82
|
27,36
|
27,00
|
| 18/08/2025 |
2.650.634 |
0,34%
|
26,70
|
26,69
|
27,02
|
26,83
|
| 15/08/2025 |
2.553.987 |
-0,71%
|
27,00
|
26,57
|
27,056
|
26,74
|
| 14/08/2025 |
2.689.619 |
-0,77%
|
26,94
|
26,4712
|
27,01
|
26,93
|
| 13/08/2025 |
3.965.470 |
2,03%
|
26,69
|
26,59
|
27,325
|
27,14
|
| 12/08/2025 |
4.043.235 |
4,27%
|
25,63
|
25,63
|
26,695
|
26,60
|
| 11/08/2025 |
3.432.993 |
-2,30%
|
26,09
|
25,47
|
26,36
|
25,51
|
| 08/08/2025 |
3.208.828 |
3,00%
|
25,43
|
25,32
|
26,15
|
26,11
|
| 07/08/2025 |
3.292.866 |
1,36%
|
25,22
|
25,04
|
25,525
|
25,35
|
| 06/08/2025 |
3.586.740 |
-0,16%
|
25,09
|
24,79
|
25,24
|
25,01
|
| 05/08/2025 |
2.459.791 |
0,32%
|
25,08
|
24,92
|
25,355
|
25,05
|
| 04/08/2025 |
2.449.893 |
2,15%
|
24,7111
|
24,48
|
24,985
|
24,97
|
| 01/08/2025 |
3.266.416 |
-1,41%
|
24,51
|
24,105
|
24,80
|
24,45
|
| 31/07/2025 |
3.197.463 |
-1,22%
|
25,0306
|
24,76
|
25,35
|
24,80
|
| 30/07/2025 |
2.628.138 |
-2,36%
|
25,70
|
24,93
|
25,80
|
25,10
|
| 29/07/2025 |
2.804.419 |
-0,70%
|
25,71
|
25,485
|
26,02
|
25,67
|
| 28/07/2025 |
2.614.888 |
0,66%
|
25,74
|
25,485
|
25,945
|
25,85
|
| 25/07/2025 |
2.719.873 |
-0,04%
|
25,75
|
25,43
|
25,92
|
25,68
|
| 24/07/2025 |
2.604.242 |
-0,73%
|
25,60
|
25,50
|
26,05
|
25,69
|
| 23/07/2025 |
3.020.288 |
1,85%
|
24,92
|
24,83
|
26,05
|
25,88
|
| 22/07/2025 |
2.810.004 |
2,34%
|
25,18
|
24,80
|
25,415
|
25,41
|
| 21/07/2025 |
2.528.493 |
-0,92%
|
25,06
|
24,80
|
25,1892
|
24,83
|
| 18/07/2025 |
2.658.355 |
1,25%
|
24,555
|
24,315
|
25,11
|
25,06
|
| 17/07/2025 |
3.163.712 |
0,77%
|
24,50
|
24,105
|
24,81
|
24,75
|
| 16/07/2025 |
2.577.168 |
0,16%
|
25,16
|
24,105
|
25,225
|
24,56
|
| 15/07/2025 |
2.959.378 |
-1,25%
|
24,9682
|
24,485
|
25,26
|
24,52
|
| 14/07/2025 |
4.896.283 |
-2,32%
|
25,30
|
24,655
|
25,39
|
24,83
|
