HP Inc (HPQ)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
