HP Inc (HPQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	3.082.542	0,71%	25,855	25,59	26,23	26,085
06/10/2023	3.367.504	-1,26%	26,09	25,74	26,175	25,90
05/10/2023	5.386.372	0,79%	26,10	25,825	26,38	26,245
04/10/2023	3.657.919	-0,34%	26,15	25,825	26,21	26,04
03/10/2023	6.234.135	1,83%	25,66	26,0402	26,605	26,14
02/10/2023	3.586.374	-0,08%	25,66	25,565	26,035	25,68
29/09/2023	4.042.336	0,55%	25,70	25,67	26,16	25,71
28/09/2023	3.331.238	-0,25%	25,30	25,24	25,825	25,575
27/09/2023	2.360.721	-0,29%	25,88	25,57	25,95	25,645
26/09/2023	2.906.712	-2,28%	26,15	25,70	26,21	25,70
25/09/2023	3.865.614	-1,74%	26,15	26,11	26,92	26,305
22/09/2023	2.495.682	-0,08%	27,23	26,745	27,06	26,779
21/09/2023	2.878.162	-0,92%	27,70	26,785	27,22	26,81
20/09/2023	3.034.785	-1,81%	27,70	27,05	27,74	27,07
19/09/2023	2.218.914	0,99%	27,39	27,295	27,655	27,59
18/09/2023	2.233.063	-0,04%	27,29	27,12	27,48	27,329
15/09/2023	2.940.924	-1,74%	27,73	27,10	27,82	27,335
14/09/2023	6.252.693	-1,78%	26,85	26,8001	27,88	27,825
13/09/2023	2.720.237	-2,09%	28,97	28,32	29,08	28,335
12/09/2023	3.416.451	-1,22%	29,16	28,915	29,45	28,94
11/09/2023	2.489.282	0,39%	29,79	29,53	29,91	29,565
08/09/2023	1.981.195	0,44%	29,79	29,33	29,77	29,45
07/09/2023	2.542.271	-2,69%	29,79	29,25	30,02	29,32
06/09/2023	2.485.177	-0,03%	29,95	29,84	30,305	30,13
05/09/2023	2.886.828	-0,03%	29,95	29,875	30,38	30,36
04/09/2023	3.633.704	2,12%	29,95	29,84	30,665	30,34
01/09/2023	3.633.704	2,12%	29,95	29,84	30,665	30,34
31/08/2023	3.567.976	1,43%	29,31	29,1802	29,82	29,71
30/08/2023	10.455.780	-6,65%	29,02	27,85	29,36	29,285
29/08/2023	3.699.537	-0,99%	31,385	31,26	31,89	31,02
28/08/2023	1.650.659	1,61%	30,92	30,9203	31,49	31,3375
25/08/2023	1.907.839	0,26%	30,90	30,355	31,08	30,83
24/08/2023	1.847.871	-1,28%	31,43	30,72	31,37	30,75
23/08/2023	1.781.514	0,45%	31,43	30,895	31,365	31,16
22/08/2023	2.061.142	-0,82%	31,43	30,675	31,52	31,035
21/08/2023	913.913	0,77%	31,07	31,04	31,35	31,30
18/08/2023	1.683.865	0,36%	31,42	30,67	31,22	31,07
17/08/2023	2.553.335	-1,12%	31,42	30,87	31,4688	30,95
16/08/2023	1.754.723	-1,70%	31,735	31,22	31,815	31,30
15/08/2023	2.439.976	-0,73%	31,82	31,72	32,14	31,835
14/08/2023	3.499.343	-2,14%	32,87	31,94	32,75	32,07
11/08/2023	1.549.599	-0,62%	32,87	32,75	33,225	32,765
10/08/2023	1.576.354	0,49%	33,025	32,71	33,24	32,97
09/08/2023	1.515.056	-0,86%	32,69	32,745	33,125	32,785
08/08/2023	2.185.325	0,95%	32,69	32,415	33,0975	33,06
07/08/2023	1.438.314	0,97%	32,65	32,615	33,027	32,745
04/08/2023	1.375.784	-0,81%	32,70	32,405	32,88	32,435
03/08/2023	1.565.406	0,60%	32,70	32,15	32,885	32,695
02/08/2023	2.162.173	-1,38%	32,70	32,4701	32,855	32,495
01/08/2023	1.266.159	0,34%	32,58	32,545	33,045	32,94
31/07/2023	1.068.652	0,61%	32,735	32,675	33,01	32,83
28/07/2023	1.379.431	-0,78%	33,21	32,56	33,23	32,625
27/07/2023	1.312.656	-0,48%	32,57	32,795	33,495	32,88
26/07/2023	1.390.260	-0,15%	32,57	32,86	33,225	33,05
25/07/2023	1.819.087	2,08%	32,57	32,52	33,27	33,105
24/07/2023	1.365.436	0,59%	32,40	32,245	32,695	32,43
21/07/2023	1.070.707	-0,98%	32,77	32,24	32,7101	32,24
20/07/2023	1.695.457	-1,12%	32,77	32,235	32,825	32,56
19/07/2023	1.772.151	0,43%	32,77	32,92	33,25	32,92
18/07/2023	1.830.601	-0,12%	32,77	32,465	32,8985	32,78
17/07/2023	1.506.861	0,09%	32,77	32,49	32,935	32,82
14/07/2023	1.584.432	-2,25%	33,37	32,70	33,405	32,805
13/07/2023	1.618.939	2,01%	33,11	33,085	33,59	33,56
12/07/2023	2.798.822	-1,64%	33,78	32,89	33,90	32,90
11/07/2023	5.304.615	6,04%	30,34	32,31	33,745	33,445
10/07/2023	1.807.610	1,30%	30,34	31,03	31,54	31,535
07/07/2023	2.249.027	0,78%	30,34	31,005	31,41	31,14
06/07/2023	2.015.933	0,72%	30,34	30,24	30,91	30,90
05/07/2023	1.759.085	-0,26%	30,51	30,405	30,71	30,67
04/07/2023	1.471.550	-0,20%	30,64	30,57	30,86	30,65
03/07/2023	1.471.542	0,13%	30,64	30,57	30,86	30,75
30/06/2023	2.442.386	1,32%	30,50	30,44	30,78	30,72
29/06/2023	2.833.115	1,27%	30,02	29,94	30,4449	30,32
28/06/2023	1.914.260	0,34%	29,715	29,565	29,96	29,94
27/06/2023	2.533.706	0,20%	29,81	29,54	29,96	29,83
26/06/2023	2.050.690	0,54%	29,82	29,70	29,92	29,77
23/06/2023	2.090.125	-0,64%	29,85	29,34	29,77	29,61
22/06/2023	2.806.950	-0,20%	29,85	29,395	29,965	29,79
21/06/2023	2.743.121	-1,03%	30,05	29,645	30,095	29,85
20/06/2023	2.926.856	-3,23%	30,78	30,10	30,875	30,00
19/06/2023	2.792.644	-0,32%	31,16	30,775	31,27	31,00
16/06/2023	2.792.644	-0,32%	31,16	30,775	31,27	31,00
15/06/2023	3.042.297	0,49%	30,80	30,815	31,38	31,10
14/06/2023	4.858.711	0,21%	30,23	30,755	31,11	30,955
13/06/2023	3.130.801	2,34%	30,23	30,35	30,947	30,885
12/06/2023	3.073.702	2,18%	29,88	29,89	30,54	30,45
09/06/2023	2.485.993	-0,82%	30,19	29,745	30,445	29,795
08/06/2023	1.847.241	0,37%	30,04	29,56	30,195	30,04
07/06/2023	2.314.121	0,94%	29,625	29,485	30,045	29,93
06/06/2023	2.409.121	1,20%	29,185	29,12	29,91	29,64
05/06/2023	3.790.413	-4,16%	30,45	29,26	30,52	29,28
02/06/2023	4.111.114	3,84%	29,62	29,56	30,785	30,55
01/06/2023	6.055.014	1,27%	29,36	28,815	29,94	29,43
31/05/2023	3.811.738	-0,96%	30,39	30,855	31,70	29,06
30/05/2023	3.811.738	-0,96%	30,39	30,855	31,70	31,00
29/05/2023	3.282.796	1,29%	30,39	30,865	31,395	31,30
26/05/2023	3.282.796	1,29%	30,39	30,865	31,395	31,30
25/05/2023	2.244.594	2,97%	30,39	30,35	30,9599	30,89
24/05/2023	2.021.292	-1,82%	30,39	29,83	30,41	30,005
23/05/2023	1.902.027	-0,51%	30,46	30,405	30,83	30,555