HP Inc (HPQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	2.215.527	0,54%	30,44	30,29	30,795	30,705
19/05/2023	1.794.752	-0,68%	30,95	30,45	30,98	30,53
18/05/2023	1.833.405	1,55%	30,015	30,179	30,77	30,74
17/05/2023	1.890.109	2,12%	30,015	29,76	30,425	30,29
16/05/2023	2.526.280	0,30%	29,63	29,53	30,005	29,66
15/05/2023	2.086.768	2,34%	29,32	28,80	29,59	29,575
12/05/2023	2.653.070	-1,63%	29,32	28,53	29,77	28,91
11/05/2023	1.950.726	-1,56%	29,70	29,17	29,77	29,395
10/05/2023	2.013.722	-1,40%	30,63	29,495	30,6801	29,865
09/05/2023	2.120.537	0,36%	30,05	29,995	30,40	30,30
08/05/2023	1.395.699	0,20%	30,25	29,94	30,34	30,19
05/05/2023	1.564.926	2,48%	29,79	29,655	30,2167	30,13
04/05/2023	1.733.734	-1,54%	29,65	29,275	29,745	29,4009
03/05/2023	1.981.483	-0,83%	30,19	29,86	30,47	29,87
02/05/2023	2.431.683	0,53%	30,34	29,525	30,48	30,12
01/05/2023	1.556.928	0,83%	29,91	29,86	30,24	29,955
28/04/2023	2.231.960	-0,05%	29,80	29,505	30,07	29,705
27/04/2023	2.403.173	2,62%	29,035	29,02	29,73	29,72
26/04/2023	2.158.444	-1,03%	29,35	28,72	29,20	28,96
25/04/2023	2.055.216	-0,70%	29,35	29,19	29,61	29,265
24/04/2023	1.884.072	-0,03%	29,44	29,25	29,71	29,47
21/04/2023	1.809.894	0,84%	29,60	29,16	29,63	29,88
20/04/2023	2.037.480	-1,89%	29,78	29,52	30,055	29,64
19/04/2023	2.191.918	-3,22%	30,48	30,025	30,7599	30,215
18/04/2023	2.675.606	0,91%	31,11	30,995	31,47	31,21
17/04/2023	3.725.076	3,79%	30,67	30,47	31,13	30,95
14/04/2023	2.412.119	-0,27%	29,81	29,68	30,63	29,82
13/04/2023	1.513.858	0,88%	29,67	29,415	30,03	29,92
12/04/2023	2.377.990	-0,90%	30,14	29,57	30,15	29,67
11/04/2023	1.656.931	0,67%	30,035	29,905	30,30	29,94
10/04/2023	2.082.819	1,57%	29,21	29,20	29,75	29,75
06/04/2023	1.071.437	-0,43%	29,42	29,18	29,525	29,285
05/04/2023	1.604.341	-0,51%	29,35	29,19	29,705	29,40
04/04/2023	1.722.655	-1,10%	29,97	29,395	30,08	29,56
03/04/2023	2.091.760	1,84%	29,26	29,27	29,97	29,89
31/03/2023	2.240.765	1,51%	28,97	28,95	29,39	29,335
30/03/2023	1.605.542	2,08%	28,61	28,54	28,95	28,90
29/03/2023	1.694.015	2,46%	28,08	27,97	28,335	28,31
28/03/2023	1.519.140	-0,93%	27,65	27,42	27,80	27,63
27/03/2023	1.215.784	0,63%	27,88	27,745	28,085	27,895
24/03/2023	2.189.556	0,07%	27,53	27,23	27,76	27,74
23/03/2023	1.788.751	-0,47%	27,88	27,48	28,2085	27,72
22/03/2023	1.791.669	-0,87%	28,59	27,84	28,66	28,36
21/03/2023	2.191.564	1,47%	28,51	28,285	28,79	28,605
20/03/2023	2.179.964	0,57%	28,18	28,035	28,6594	28,20
17/03/2023	2.972.832	-0,99%	28,23	27,805	28,4249	28,03
16/03/2023	2.981.664	1,22%	27,64	27,51	28,39	28,30
15/03/2023	2.651.166	0,63%	27,39	27,26	28,02	27,985
14/03/2023	1.819.682	1,70%	27,86	27,58	28,28	27,805
13/03/2023	2.734.439	-0,36%	27,04	26,93	27,595	27,35
10/03/2023	2.397.989	-1,56%	27,75	27,05	27,81	27,455
09/03/2023	2.084.891	-1,34%	28,23	27,87	28,5199	27,89
08/03/2023	2.212.494	2,21%	27,80	27,606	28,28	28,27
07/03/2023	2.857.006	-2,27%	28,285	27,48	28,35	27,665
06/03/2023	2.633.546	-0,12%	28,79	28,50	29,09	28,575
03/03/2023	2.256.323	0,94%	28,85	28,57	28,99	29,08
02/03/2023	2.409.146	-0,14%	28,58	28,155	28,885	28,82
01/03/2023	4.364.558	-2,20%	29,96	28,715	29,97	28,87
28/02/2023	5.997.130	2,04%	29,35	29,22	30,26	29,99
27/02/2023	3.006.772	0,60%	29,45	29,245	29,63	29,395
24/02/2023	2.197.918	-1,15%	29,03	28,94	29,375	29,211
23/02/2023	2.080.019	1,65%	29,54	28,955	29,675	29,56
22/02/2023	1.993.852	0,28%	29,05	28,915	29,39	29,08
21/02/2023	2.076.376	-3,88%	29,75	28,965	29,73	28,99
20/02/2023	1.194.240	-0,33%	30,08	29,7447	30,24	30,17
17/02/2023	1.194.240	-0,33%	30,08	29,7447	30,24	30,17
16/02/2023	1.028.536	-0,84%	30,22	30,10	30,565	30,275
15/02/2023	1.650.816	0,44%	30,08	30,06	30,55	30,535
14/02/2023	1.407.918	0,21%	30,25	30,02	30,45	30,405
13/02/2023	1.371.108	1,27%	29,81	29,80	30,35	30,35
10/02/2023	1.343.051	1,03%	29,50	29,51	30,22	29,965
09/02/2023	1.186.373	0,17%	30,015	29,43	30,15	29,66
08/02/2023	1.623.602	-1,32%	29,825	29,5812	29,979	29,605
07/02/2023	1.780.606	0,78%	29,63	29,34	30,06	30,0006
06/02/2023	1.971.081	-2,43%	30,26	29,54	30,31	29,77
03/02/2023	1.445.952	-0,91%	30,37	30,325	30,9066	30,51
02/02/2023	2.031.900	3,11%	30,14	30,00	31,015	30,80
01/02/2023	1.760.924	2,40%	29,06	28,90	29,925	29,84
31/01/2023	1.343.599	1,08%	28,74	28,60	29,14	29,13
30/01/2023	1.536.441	-1,40%	28,84	28,775	29,12	28,82
27/01/2023	2.730.248	0,78%	28,70	28,63	29,54	29,235
26/01/2023	1.509.468	0,21%	28,95	28,41	29,01	28,75
25/01/2023	1.589.055	1,04%	28,01	27,90	28,84	28,695
24/01/2023	1.691.565	-0,70%	28,39	28,285	28,61	28,40
23/01/2023	1.617.596	1,76%	28,05	28,05	28,785	28,40
20/01/2023	2.623.227	3,75%	27,06	26,88	27,935	27,97
19/01/2023	1.785.850	-2,03%	27,265	26,76	27,29	26,97
18/01/2023	2.009.993	-1,05%	27,69	27,46	28,025	27,30
17/01/2023	1.986.960	-1,18%	27,90	27,31	27,90	27,58
16/01/2023	2.850.336	-2,31%	28,10	27,62	28,30	27,89
13/01/2023	2.850.336	-2,31%	28,10	27,62	28,30	27,89
12/01/2023	2.249.147	-1,01%	28,94	28,42	28,94	28,54
11/01/2023	2.324.969	-0,83%	29,055	28,54	29,09	28,85
10/01/2023	1.488.576	1,43%	28,65	28,515	29,10	29,05
09/01/2023	1.618.270	0,97%	28,65	28,48	29,175	28,635
06/01/2023	1.957.656	4,23%	27,56	27,32	28,565	28,36
05/01/2023	1.568.702	-0,11%	27,04	26,86	27,415	27,19
04/01/2023	1.892.390	1,78%	27,15	26,93	27,69	27,225
03/01/2023	1.805.490	-0,47%	27,015	26,575	27,25	26,745
02/01/2023	1.631.355	-0,52%	26,625	26,52	26,89	26,90