BiG | O banco que entende os seus valores.

HP Inc (HPQ)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	2.995.574	1,86%	24,04	23,775	25,58	24,63
22/04/2025	2.967.680	1,81%	23,50	23,105	24,235	24,18
21/04/2025	3.992.053	-0,34%	23,50	23,105	23,825	23,75
17/04/2025	2.925.426	1,53%	23,49	23,0711	23,9997	23,83
16/04/2025	3.396.867	-1,14%	24,09	23,0711	24,2676	23,47
15/04/2025	4.112.329	-1,25%	24,09	23,51	24,2676	23,74
14/04/2025	5.696.803	2,56%	24,65	23,66	25,1092	24,04
11/04/2025	5.311.638	2,49%	22,97	22,40	23,455	23,44
10/04/2025	5.334.719	-5,81%	21,50	22,33	23,66	22,87
09/04/2025	8.538.632	11,08%	23,53	21,21	24,335	24,28
08/04/2025	8.341.196	-6,57%	21,82	21,51	23,81	21,88
07/04/2025	10.560.124	3,41%	23,32	21,59	24,06	23,38
04/04/2025	10.422.667	-4,36%	23,305	21,965	23,46	22,61
03/04/2025	12.188.548	-14,74%	27,55	22,95	25,64	23,78
02/04/2025	2.688.338	0,32%	27,94	27,53	28,055	27,88
01/04/2025	2.765.124	0,36%	27,94	27,455	27,9599	27,79
31/03/2025	3.553.896	-0,75%	28,39	27,30	27,78	27,69
28/03/2025	2.503.054	-2,62%	28,36	27,79	28,6505	27,90
27/03/2025	2.427.445	-0,24%	28,90	28,285	28,775	28,65
26/03/2025	2.443.911	-0,35%	28,89	28,53	29,01	28,71
25/03/2025	2.344.106	-0,66%	28,99	28,60	29,13	28,81
24/03/2025	2.397.627	1,12%	28,24	28,67	29,175	29,00
21/03/2025	5.497.734	0,60%	28,34	27,96	28,68	28,68
20/03/2025	1.918.939	-0,87%	28,64	28,48	28,89	28,51
19/03/2025	4.075.984	0,21%	28,83	28,49	29,01	28,76
18/03/2025	2.028.105	-0,81%	28,73	28,54	28,8691	28,70
17/03/2025	2.905.050	1,76%	28,25	28,395	28,96	28,91
14/03/2025	2.143.464	1,79%	28,51	28,13	28,53	28,41
13/03/2025	3.269.057	-1,97%	28,51	27,685	28,85	27,91
11/03/2025	4.882.914	-4,54%	29,72	28,3306	29,83	28,47
10/03/2025	4.061.460	-2,11%	29,83	29,625	30,50	29,98
07/03/2025	4.674.145	1,90%	29,285	29,63	30,60	30,54
06/03/2025	4.622.958	1,52%	29,285	29,24	30,01	29,97
05/03/2025	2.676.618	0,79%	29,46	29,18	29,81	29,52
04/03/2025	5.113.318	-2,50%	29,70	29,175	30,12	29,29
03/03/2025	3.879.208	-2,69%	31,04	29,915	31,40	30,04
28/02/2025	8.613.782	-7,64%	33,66	29,98	31,28	30,87
27/02/2025	4.980.587	-2,07%	33,66	33,11	33,90	33,13
26/02/2025	2.972.754	-0,79%	34,765	33,59	34,0706	33,83
25/02/2025	3.849.606	-1,64%	34,765	34,01	35,01	34,10
24/02/2025	3.071.126	0,04%	34,91	34,67	35,27	34,67
21/02/2025	3.019.969	-0,26%	34,90	34,4753	34,95	34,655
20/02/2025	2.405.145	0,12%	34,85	34,39	34,86	34,72
19/02/2025	2.596.881	1,40%	34,23	34,0874	34,86	34,68
18/02/2025	2.698.795	1,67%	33,90	33,605	34,225	34,20