BiG | O banco que entende os seus valores.

HP Inc (HPQ)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
11/07/2025	3.040.501	-1,21%	25,66	25,32	26,265	25,42
10/07/2025	4.068.510	0,43%	25,865	25,275	26,265	25,73
09/07/2025	2.877.769	-0,70%	25,41	25,2602	26,015	25,62
08/07/2025	3.363.566	1,82%	25,39	25,22	26,015	25,80
07/07/2025	3.166.216	-2,54%	25,85	25,2207	25,99	25,34
04/07/2025	2.062.399	0,35%	26,01	25,94	26,255	26,00
03/07/2025	2.062.388	0,19%	25,57	25,25	26,255	26,00
02/07/2025	3.288.736	1,29%	25,54	24,30	25,9589	25,85
01/07/2025	6.084.273	4,25%	24,43	22,95	25,82	25,50
30/06/2025	4.505.467	-1,25%	24,95	22,95	24,97	24,46
27/06/2025	2.833.523	0,24%	24,81	24,43	24,97	24,77
26/06/2025	3.147.646	0,73%	24,6711	24,305	24,84	24,71
25/06/2025	2.978.930	-0,04%	24,25	24,15	24,6597	24,53
24/06/2025	3.243.341	2,64%	23,96	23,45	24,595	24,54
23/06/2025	4.674.008	-0,83%	24,13	23,45	24,45	23,91
20/06/2025	3.505.055	-0,23%	24,3895	24,085	24,75	24,11
18/06/2025	3.480.337	-0,45%	24,42	24,105	24,705	24,18
17/06/2025	2.370.346	-0,94%	24,47	23,985	24,705	24,29
16/06/2025	3.626.043	2,85%	24,11	23,985	24,55	24,52
13/06/2025	3.332.296	-3,64%	24,75	23,76	24,905	23,84
12/06/2025	2.225.425	-0,32%	25,45	24,6401	25,46	24,74
11/06/2025	2.620.808	-1,78%	25,28	24,71	25,69	24,82
10/06/2025	4.649.847	1,75%	25,40	25,00	25,69	25,2706
09/06/2025	5.908.227	-0,24%	25,37	25,00	25,58	25,12
06/06/2025	7.174.659	1,94%	25,155	24,6146	25,38	25,18
05/06/2025	6.765.479	-1,91%	25,40	24,6146	25,705	24,70
04/06/2025	6.086.023	-0,79%	24,81	24,51	25,705	25,18
03/06/2025	4.189.975	1,89%	24,80	24,45	25,47	25,38
02/06/2025	4.936.856	0,04%	24,85	24,45	24,98	24,91
30/05/2025	6.410.837	-0,22%	23,815	23,59	25,90	24,90
29/05/2025	14.377.068	-8,09%	28,16	23,59	28,35	24,95
28/05/2025	6.690.662	-4,02%	28,43	27,20	28,46	27,20
27/05/2025	4.564.959	1,29%	28,38	28,14	28,46	28,34
23/05/2025	3.627.247	-1,83%	28,50	27,56	28,745	27,98
22/05/2025	2.588.905	-0,38%	28,85	28,382	29,24	28,50
21/05/2025	3.233.090	-1,28%	29,12	28,5537	29,48	28,61
20/05/2025	3.574.045	-0,41%	28,86	28,775	29,48	28,98
19/05/2025	2.934.311	-0,75%	28,95	28,775	29,125	29,10
16/05/2025	3.351.931	1,88%	28,45	28,35	29,37	29,32
15/05/2025	2.517.345	0,45%	28,80	28,28	28,97	28,78
14/05/2025	2.802.654	-0,45%	28,215	28,16	28,95	28,65
13/05/2025	3.500.921	1,84%	28,19	28,135	29,055	28,78
12/05/2025	4.784.677	6,80%	27,8799	27,71	29,055	28,26
09/05/2025	3.733.151	0,49%	26,13	25,98	26,92	26,46
08/05/2025	2.747.959	1,86%	25,65	25,43	26,65	26,33
07/05/2025	2.254.852	0,86%	25,60	25,43	25,935	25,85
06/05/2025	2.280.499	-1,04%	25,77	25,49	26,20	25,63
05/05/2025	2.299.876	-0,19%	25,63	25,54	26,20	25,90
02/05/2025	2.528.578	2,21%	25,70	25,36	26,075	25,95
01/05/2025	3.209.103	-0,70%	24,96	24,92	25,88	25,39
30/04/2025	1.909.015	0,16%	25,155	24,92	25,67	25,57
29/04/2025	2.428.778	0,51%	25,44	25,0244	25,62	25,52
28/04/2025	2.680.139	0,44%	25,39	25,0244	25,54	25,39
25/04/2025	2.098.979	-0,20%	24,68	24,55	25,52	25,28
24/04/2025	3.163.976	2,84%	25,10	24,49	25,58	25,33