HP Inc (HPQ)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 17/02/2025 |
1.518.881 |
0,00%
|
33,45
|
33,34
|
33,80
|
33,64
|
| 14/02/2025 |
1.807.964 |
1,02%
|
33,43
|
33,345
|
33,81
|
33,5001
|
| 13/02/2025 |
2.515.523 |
0,79%
|
33,20
|
32,925
|
33,34
|
33,30
|
| 12/02/2025 |
1.902.296 |
-0,33%
|
32,82
|
32,505
|
33,245
|
33,04
|
| 11/02/2025 |
2.235.843 |
1,01%
|
32,59
|
32,52
|
33,29
|
33,15
|
| 10/02/2025 |
2.444.802 |
1,70%
|
32,85
|
32,38
|
33,09
|
32,82
|
| 07/02/2025 |
1.686.269 |
-1,01%
|
32,76
|
32,14
|
32,97
|
32,27
|
| 06/02/2025 |
2.013.368 |
0,09%
|
32,63
|
32,385
|
32,73
|
32,60
|
| 05/02/2025 |
2.288.126 |
1,75%
|
31,96
|
32,01
|
32,58
|
32,57
|
| 04/02/2025 |
2.243.014 |
0,03%
|
31,70
|
31,78
|
32,36
|
32,01
|
| 03/02/2025 |
3.824.674 |
-1,54%
|
32,98
|
31,05
|
32,38
|
32,00
|
| 31/01/2025 |
2.385.365 |
-0,92%
|
33,00
|
32,425
|
33,32
|
32,50
|
| 30/01/2025 |
1.733.899 |
0,58%
|
32,95
|
32,685
|
33,02
|
32,80
|
| 29/01/2025 |
1.833.041 |
-0,40%
|
32,95
|
32,555
|
33,055
|
32,61
|
| 28/01/2025 |
3.006.686 |
-1,77%
|
33,13
|
32,29
|
33,20
|
32,74
|
| 27/01/2025 |
5.002.000 |
1,83%
|
33,51
|
32,31
|
33,355
|
33,33
|
| 24/01/2025 |
1.867.921 |
-1,95%
|
33,03
|
32,63
|
33,5197
|
32,73
|
| 23/01/2025 |
2.039.349 |
0,76%
|
33,03
|
32,78
|
33,525
|
33,38
|
| 22/01/2025 |
2.500.291 |
0,55%
|
32,42
|
32,835
|
33,57
|
33,13
|
| 21/01/2025 |
3.664.839 |
1,35%
|
32,72
|
32,22
|
32,98
|
32,95
|
| 20/01/2025 |
2.480.074 |
0,00%
|
32,72
|
32,50
|
33,00
|
32,51
|
| 17/01/2025 |
4.601.136 |
0,50%
|
32,63
|
32,505
|
33,00
|
32,51
|
| 16/01/2025 |
4.767.431 |
-1,34%
|
32,63
|
32,345
|
32,73
|
32,35
|
| 15/01/2025 |
3.228.294 |
0,37%
|
32,94
|
32,695
|
33,545
|
32,79
|
| 14/01/2025 |
2.385.497 |
0,15%
|
33,09
|
32,38
|
33,15
|
32,67
|
| 13/01/2025 |
3.538.819 |
-1,75%
|
33,11
|
32,48
|
33,05
|
32,62
|
| 10/01/2025 |
2.956.694 |
-0,75%
|
33,50
|
32,89
|
33,445
|
33,20
|
| 09/01/2025 |
1.525.163 |
-0,80%
|
33,48
|
33,002
|
33,55
|
33,45
|
| 08/01/2025 |
1.484.956 |
-0,65%
|
34,02
|
33,002
|
33,55
|
33,4001
|
| 07/01/2025 |
2.458.326 |
-0,59%
|
33,495
|
33,445
|
34,45
|
33,67
|
| 06/01/2025 |
4.045.844 |
2,20%
|
33,495
|
33,4801
|
34,17
|
33,87
|
| 03/01/2025 |
2.227.297 |
2,06%
|
32,69
|
32,58
|
33,15
|
33,14
|
| 02/01/2025 |
2.204.035 |
-0,49%
|
32,78
|
32,285
|
32,78
|
32,47
|
| 31/12/2024 |
0 |
0,00%
|
32,78
|
32,44
|
32,90
|
32,63
|
| 30/12/2024 |
2.180.877 |
-1,95%
|
33,29
|
32,205
|
32,82
|
32,63
|
| 27/12/2024 |
2.149.164 |
-0,45%
|
33,335
|
32,975
|
33,39
|
33,28
|
| 26/12/2024 |
1.528.564 |
-0,03%
|
33,335
|
33,30
|
33,65
|
33,43
|
| 24/12/2024 |
0 |
0,63%
|
33,21
|
33,17
|
33,465
|
33,44
|
| 23/12/2024 |
2.584.262 |
0,88%
|
32,80
|
32,65
|
33,255
|
33,23
|
| 20/12/2024 |
3.331.095 |
1,43%
|
32,23
|
32,15
|
33,1901
|
32,94
|
| 19/12/2024 |
3.467.500 |
-0,09%
|
32,555
|
32,275
|
33,14
|
32,46
|
| 18/12/2024 |
0 |
-3,99%
|
33,93
|
32,44
|
34,01
|
32,49
|
| 17/12/2024 |
3.229.753 |
-1,02%
|
34,40
|
33,40
|
34,36
|
33,84
|
| 16/12/2024 |
3.916.272 |
-1,04%
|
35,06
|
34,055
|
34,78
|
34,19
|
| 13/12/2024 |
2.226.073 |
-1,23%
|
34,45
|
34,345
|
35,08
|
34,55
|
| 12/12/2024 |
2.303.803 |
1,25%
|
34,45
|
34,26
|
35,14
|
34,98
|
| 11/12/2024 |
2.739.507 |
-0,29%
|
36,15
|
34,35
|
34,90
|
34,55
|
| 10/12/2024 |
3.232.474 |
-4,14%
|
36,29
|
34,6506
|
36,265
|
34,6506
|
| 09/12/2024 |
2.289.424 |
0,72%
|
36,29
|
36,12
|
36,81
|
36,45
|
| 06/12/2024 |
2.361.031 |
0,08%
|
36,575
|
35,895
|
36,60
|
36,20
|
| 05/12/2024 |
3.439.053 |
-0,52%
|
36,575
|
36,03
|
36,62
|
36,17
|
| 04/12/2024 |
3.629.767 |
-1,17%
|
36,81
|
35,96
|
36,93
|
36,36
|
| 03/12/2024 |
2.838.528 |
0,93%
|
36,26
|
35,89
|
36,92
|
36,79
|
| 02/12/2024 |
5.176.199 |
2,88%
|
35,30
|
35,23
|
36,60
|
36,45
|
| 29/11/2024 |
4.144.089 |
2,28%
|
34,3782
|
33,535
|
37,50
|
35,43
|
