HP Inc (HPQ)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
14.818.579 |
-11,38%
|
36,20
|
33,535
|
39,62
|
34,66
|
| 26/11/2024 |
5.596.648 |
-0,51%
|
38,48
|
38,22
|
39,795
|
39,10
|
| 25/11/2024 |
4.960.937 |
3,07%
|
38,54
|
38,22
|
39,795
|
39,30
|
| 22/11/2024 |
3.075.810 |
0,58%
|
38,2362
|
36,73
|
38,65
|
38,13
|
| 21/11/2024 |
2.502.588 |
3,35%
|
36,855
|
36,17
|
37,955
|
37,91
|
| 20/11/2024 |
2.165.566 |
-0,52%
|
37,15
|
36,17
|
37,24
|
36,68
|
| 19/11/2024 |
2.147.517 |
-1,50%
|
36,98
|
36,703
|
37,725
|
36,87
|
| 18/11/2024 |
3.395.425 |
1,93%
|
36,53
|
36,53
|
37,725
|
37,43
|
| 15/11/2024 |
3.386.969 |
0,63%
|
36,85
|
36,11
|
37,10
|
36,72
|
| 14/11/2024 |
2.570.296 |
-0,87%
|
37,09
|
36,47
|
37,24
|
36,49
|
| 13/11/2024 |
2.492.667 |
-0,81%
|
37,11
|
36,73
|
37,93
|
36,81
|
| 12/11/2024 |
3.220.272 |
-1,49%
|
36,99
|
36,80
|
38,6699
|
37,11
|
| 11/11/2024 |
5.493.336 |
2,31%
|
36,88
|
36,80
|
38,6699
|
37,67
|
| 08/11/2024 |
2.673.031 |
-1,39%
|
36,81
|
36,68
|
37,595
|
36,82
|
| 07/11/2024 |
2.630.099 |
1,17%
|
37,49
|
35,8917
|
37,595
|
37,34
|
| 06/11/2024 |
4.177.322 |
0,74%
|
37,0999
|
35,8917
|
37,50
|
36,91
|
| 05/11/2024 |
1.830.436 |
%
|
36,355
|
35,94
|
36,645
|
36,64
|
| 04/11/2024 |
5.255.166 |
%
|
36,355
|
35,80
|
36,4576
|
35,99
|
| 01/11/2024 |
2.917.778 |
%
|
35,54
|
35,485
|
36,57
|
36,28
|
| 31/10/2024 |
2.645.323 |
%
|
36,375
|
35,39
|
36,38
|
35,52
|
| 30/10/2024 |
2.351.722 |
%
|
37,205
|
36,53
|
37,26
|
36,54
|
| 29/10/2024 |
2.346.808 |
%
|
37,205
|
37,04
|
37,42
|
37,06
|
| 28/10/2024 |
2.592.136 |
%
|
35,98
|
36,965
|
37,635
|
37,42
|
| 25/10/2024 |
2.387.442 |
%
|
35,98
|
36,48
|
37,255
|
36,88
|
| 24/10/2024 |
2.810.219 |
%
|
35,98
|
35,65
|
36,53
|
36,47
|
| 23/10/2024 |
2.372.267 |
%
|
36,04
|
35,565
|
36,27
|
35,85
|
| 22/10/2024 |
2.950.038 |
%
|
36,30
|
35,90
|
36,345
|
36,23
|
| 21/10/2024 |
2.361.588 |
%
|
37,36
|
36,47
|
37,545
|
36,46
|
| 18/10/2024 |
1.980.085 |
%
|
37,32
|
37,155
|
37,80
|
37,28
|
| 17/10/2024 |
3.117.208 |
%
|
37,32
|
37,06
|
37,865
|
37,58
|
| 16/10/2024 |
1.539.400 |
%
|
37,06
|
37,0401
|
37,29
|
37,18
|
| 15/10/2024 |
3.341.195 |
%
|
36,96
|
36,845
|
37,97
|
36,97
|
| 14/10/2024 |
2.684.985 |
%
|
36,96
|
36,91
|
37,46
|
37,44
|
| 11/10/2024 |
2.680.145 |
%
|
36,96
|
36,89
|
37,47
|
37,01
|
| 10/10/2024 |
2.216.672 |
%
|
35,945
|
36,415
|
36,86
|
36,75
|
| 09/10/2024 |
2.253.123 |
%
|
35,945
|
35,8737
|
36,815
|
36,58
|
| 08/10/2024 |
3.660.744 |
%
|
35,855
|
35,215
|
36,155
|
36,00
|
| 07/10/2024 |
1.923.922 |
%
|
34,79
|
35,715
|
36,23
|
35,91
|
| 04/10/2024 |
2.106.813 |
%
|
34,79
|
35,5601
|
36,11
|
35,99
|
| 03/10/2024 |
2.888.639 |
%
|
34,79
|
34,98
|
35,61
|
35,60
|
| 02/10/2024 |
4.071.440 |
%
|
34,79
|
34,47
|
35,475
|
35,18
|
| 01/10/2024 |
4.918.583 |
%
|
35,15
|
34,15
|
35,19
|
34,76
|
| 30/09/2024 |
3.142.143 |
%
|
35,36
|
35,525
|
35,985
|
35,87
|
| 27/09/2024 |
3.835.184 |
%
|
35,36
|
35,1054
|
35,80
|
35,41
|
| 26/09/2024 |
2.840.688 |
%
|
35,36
|
36,07
|
36,93
|
36,85
|
| 25/09/2024 |
2.920.137 |
%
|
35,36
|
35,93
|
36,405
|
36,05
|
| 24/09/2024 |
2.632.589 |
%
|
35,36
|
35,25
|
35,88
|
35,84
|
| 23/09/2024 |
3.981.460 |
%
|
34,86
|
34,63
|
35,245
|
35,11
|
| 20/09/2024 |
12.657.574 |
%
|
34,70
|
34,385
|
34,92
|
34,76
|
| 19/09/2024 |
3.036.390 |
%
|
35,12
|
34,80
|
35,216
|
34,82
|
| 18/09/2024 |
2.666.602 |
%
|
34,59
|
34,30
|
34,98
|
34,53
|
| 17/09/2024 |
4.673.500 |
%
|
34,04
|
33,99
|
34,90
|
34,43
|
| 16/09/2024 |
3.994.168 |
%
|
33,14
|
33,14
|
33,85
|
33,76
|
| 13/09/2024 |
2.595.727 |
%
|
33,26
|
33,135
|
33,5475
|
33,32
|
| 12/09/2024 |
2.952.966 |
%
|
33,21
|
32,95
|
33,39
|
33,10
|
| 11/09/2024 |
2.976.765 |
%
|
34,28
|
32,685
|
33,43
|
33,37
|
| 10/09/2024 |
3.829.000 |
%
|
34,28
|
33,37
|
34,17
|
33,47
|
| 09/09/2024 |
4.786.453 |
%
|
34,28
|
34,02
|
34,83
|
34,18
|
| 06/09/2024 |
3.712.283 |
%
|
34,35
|
33,765
|
34,635
|
33,82
|
| 05/09/2024 |
3.301.298 |
%
|
34,84
|
34,34
|
35,02
|
34,40
|
| 04/09/2024 |
3.283.060 |
%
|
35,33
|
35,14
|
35,64
|
35,33
|
| 03/09/2024 |
4.544.406 |
%
|
35,95
|
35,14
|
36,16
|
35,39
|
| 30/08/2024 |
4.130.462 |
%
|
35,71
|
35,47
|
36,25
|
36,18
|
| 29/08/2024 |
9.613.862 |
%
|
35,56
|
33,80
|
36,8699
|
35,46
|
| 28/08/2024 |
6.033.459 |
%
|
35,56
|
34,64
|
35,70
|
34,76
|
| 27/08/2024 |
3.060.298 |
%
|
35,79
|
35,34
|
35,70
|
35,60
|
| 26/08/2024 |
2.626.703 |
%
|
35,79
|
35,34
|
36,16
|
35,57
|
| 23/08/2024 |
2.779.777 |
%
|
35,34
|
35,34
|
36,17
|
35,66
|
| 22/08/2024 |
2.299.506 |
%
|
35,27
|
35,005
|
35,6789
|
35,08
|
| 21/08/2024 |
1.944.073 |
%
|
35,04
|
34,815
|
35,325
|
35,27
|
| 20/08/2024 |
2.891.440 |
%
|
34,60
|
34,60
|
35,0499
|
34,81
|
| 19/08/2024 |
4.769.453 |
%
|
34,57
|
34,28
|
35,14
|
34,60
|
| 16/08/2024 |
2.247.537 |
%
|
35,33
|
35,405
|
36,03
|
35,91
|
| 15/08/2024 |
2.488.236 |
%
|
35,33
|
35,15
|
35,559
|
35,49
|
| 14/08/2024 |
2.543.886 |
%
|
34,80
|
34,54
|
35,015
|
34,75
|
| 13/08/2024 |
3.345.183 |
%
|
33,98
|
33,97
|
34,77
|
34,76
|
| 12/08/2024 |
2.637.058 |
%
|
33,68
|
33,58
|
34,16
|
33,78
|
| 09/08/2024 |
2.907.265 |
%
|
32,84
|
32,87
|
33,89
|
33,54
|
| 08/08/2024 |
2.889.894 |
%
|
32,31
|
32,29
|
33,05
|
33,02
|
| 07/08/2024 |
3.464.772 |
%
|
32,86
|
31,97
|
33,07
|
32,02
|
| 06/08/2024 |
2.923.241 |
%
|
32,675
|
32,53
|
33,1952
|
32,72
|
| 05/08/2024 |
3.429.778 |
%
|
32,675
|
32,16
|
32,98
|
32,75
|
| 02/08/2024 |
2.939.174 |
%
|
34,45
|
33,31
|
34,56
|
33,72
|
| 01/08/2024 |
2.556.341 |
%
|
35,90
|
34,99
|
36,29
|
35,17
|
| 31/07/2024 |
2.861.216 |
%
|
35,91
|
35,74
|
36,36
|
36,09
|
| 30/07/2024 |
3.174.440 |
%
|
36,125
|
35,46
|
36,30
|
35,52
|
| 29/07/2024 |
1.957.220 |
%
|
36,375
|
35,75
|
36,425
|
36,13
|
| 26/07/2024 |
3.259.170 |
%
|
37,76
|
36,195
|
36,74
|
36,34
|
| 25/07/2024 |
3.972.684 |
%
|
37,76
|
36,205
|
37,78
|
36,25
|
| 24/07/2024 |
3.091.756 |
%
|
37,53
|
37,50
|
38,115
|
37,82
|
| 23/07/2024 |
1.922.660 |
%
|
37,93
|
37,655
|
38,12
|
37,71
|
| 22/07/2024 |
1.964.349 |
%
|
37,67
|
37,4229
|
38,04
|
38,02
|
| 19/07/2024 |
1.817.820 |
%
|
37,44
|
36,88
|
37,44
|
37,15
|
| 18/07/2024 |
2.283.775 |
%
|
37,60
|
37,22
|
38,185
|
37,38
|
| 17/07/2024 |
3.495.430 |
%
|
37,60
|
37,48
|
38,42
|
38,11
|
| 16/07/2024 |
3.311.709 |
%
|
36,49
|
37,49
|
38,13
|
38,00
|
| 15/07/2024 |
2.208.818 |
%
|
36,49
|
36,418
|
37,35
|
37,34
|
| 12/07/2024 |
3.065.604 |
%
|
36,22
|
35,95
|
36,91
|
36,73
|
| 11/07/2024 |
3.023.752 |
%
|
35,71
|
36,025
|
36,55
|
36,10
|
| 10/07/2024 |
2.383.548 |
%
|
35,71
|
35,515
|
36,10
|
36,07
|
