HP Inc (HPQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.631.355	-0,52%	26,625	26,52	26,89	26,90
29/12/2022	2.031.918	1,88%	26,82	26,86	27,30	27,04
28/12/2022	1.893.908	-1,96%	27,09	26,43	27,23	26,54
27/12/2022	1.893.226	1,20%	26,76	26,6116	27,17	27,08
23/12/2022	727.146	-0,11%	26,66	26,365	26,7288	26,63
22/12/2022	1.880.066	-0,09%	26,23	26,085	26,67	26,665
21/12/2022	1.565.470	0,30%	26,89	26,645	26,999	26,69
20/12/2022	1.832.583	0,25%	26,57	26,36	26,805	26,625
19/12/2022	1.926.961	-0,60%	26,815	26,28	26,94	26,56
16/12/2022	2.653.416	-0,50%	26,63	26,41	26,88	26,705
15/12/2022	3.216.734	-5,29%	27,74	26,70	27,86	26,86
14/12/2022	2.823.863	-1,80%	28,63	28,13	29,04	28,35
13/12/2022	2.612.591	0,43%	29,52	28,71	29,73	28,88
12/12/2022	2.419.146	2,69%	28,09	28,0686	29,04	28,97
09/12/2022	2.109.748	-0,95%	28,395	28,20	28,73	28,21
08/12/2022	2.787.211	2,35%	28,07	27,91	28,805	28,485
07/12/2022	2.156.084	-1,52%	28,04	27,625	28,25	27,88
06/12/2022	7.889.696	-3,60%	29,16	28,125	29,25	28,16
05/12/2022	8.900.725	-1,42%	29,40	29,135	29,62	29,23
02/12/2022	7.356.521	-1,03%	29,26	29,2596	29,79	29,5515
01/12/2022	7.208.602	-0,60%	30,08	29,78	30,23	29,86
30/11/2022	7.406.997	4,05%	28,97	28,72	30,06	30,05
29/11/2022	9.833.739	-1,30%	29,75	28,83	29,60	28,83
28/11/2022	8.413.660	-3,07%	29,75	29,12	29,79	29,225
25/11/2022	8.423.458	1,17%	29,80	29,71	30,74	30,26
24/11/2022	30.242.846	1,77%	29,27	28,31	30,17	29,90
23/11/2022	30.242.846	1,77%	29,27	28,31	30,17	29,90
22/11/2022	23.491.836	0,34%	29,27	28,64	29,418	29,26
21/11/2022	13.900.417	-1,02%	29,17	28,68	29,3399	29,18
18/11/2022	14.610.898	0,24%	29,05	28,90	29,615	29,50
17/11/2022	16.541.769	0,51%	30,90	28,305	29,45	29,44
16/11/2022	14.038.483	-4,16%	30,90	28,99	30,17	29,29
15/11/2022	11.158.001	0,33%	30,90	30,34	31,085	30,5289
14/11/2022	3.033.607	-0,41%	30,265	30,095	30,91	30,425
11/11/2022	4.779.906	4,25%	29,08	29,30	30,685	30,545
10/11/2022	4.838.345	5,29%	29,08	28,625	29,30	29,27
09/11/2022	3.163.122	-3,80%	29,08	27,72	28,68	27,755
08/11/2022	3.594.323	0,10%	29,08	28,685	29,37	28,78
07/11/2022	3.731.576	1,57%	28,46	28,265	28,915	28,735
04/11/2022	6.242.035	6,06%	26,65	27,22	28,30	28,275
03/11/2022	2.049.588	-1,21%	26,65	26,20	26,905	26,6544
02/11/2022	2.019.498	-3,11%	27,76	26,98	28,07	26,985
01/11/2022	1.626.321	0,76%	27,75	27,37	28,05	27,83
31/10/2022	1.586.960	-1,60%	27,75	27,53	27,89	27,60
28/10/2022	3.036.483	3,07%	27,75	27,30	28,1176	28,055
27/10/2022	2.346.094	-0,91%	27,75	27,11	27,91	27,23
26/10/2022	2.299.989	-0,33%	27,10	27,04	28,11	27,49
25/10/2022	2.833.572	1,90%	26,91	26,85	27,595	27,575
24/10/2022	1.840.502	1,06%	25,72	26,74	27,25	27,075
21/10/2022	2.163.694	4,77%	25,72	25,59	26,835	26,79
20/10/2022	1.758.630	0,28%	25,65	25,485	26,34	25,56
19/10/2022	2.158.363	-0,25%	25,31	25,255	25,75	25,485
18/10/2022	2.417.633	-0,56%	26,12	25,205	26,50	25,545
17/10/2022	2.931.999	0,98%	26,12	25,4018	26,29	25,69
14/10/2022	3.580.593	-2,23%	26,12	25,40	26,35	25,44
13/10/2022	4.342.205	5,43%	24,12	24,075	26,325	26,03
12/10/2022	2.313.773	-0,40%	24,78	24,625	25,02	24,68
11/10/2022	2.434.488	-0,88%	24,78	24,6034	25,325	24,77
10/10/2022	2.116.240	-0,14%	25,29	24,60	25,455	25,005
07/10/2022	3.560.002	-5,44%	25,77	24,90	25,85	25,04
06/10/2022	2.664.029	-1,10%	26,69	26,45	27,03	26,485
05/10/2022	2.790.866	0,47%	26,01	25,82	26,95	26,765
04/10/2022	3.264.212	2,90%	26,38	26,24	26,86	26,64
03/10/2022	2.790.704	3,81%	25,27	25,09	26,11	25,87
30/09/2022	2.552.742	-0,36%	24,915	24,88	25,675	24,95
29/09/2022	2.882.152	-2,17%	24,915	24,735	25,15	25,055
28/09/2022	2.387.415	2,48%	24,915	24,86	25,685	25,60
27/09/2022	1.740.158	0,16%	25,08	24,835	25,57	25,00
26/09/2022	3.274.151	-1,46%	25,08	24,81	25,495	24,98
23/09/2022	3.112.805	-1,32%	25,29	24,92	25,47	25,37
22/09/2022	3.145.169	-1,06%	25,95	25,69	26,225	25,725
21/09/2022	3.228.557	-1,47%	26,75	26,00	26,93	26,06
20/09/2022	3.813.283	-1,78%	26,53	26,09	26,62	26,47
19/09/2022	3.737.059	-1,06%	26,98	26,59	27,315	26,9425
16/09/2022	5.690.007	1,10%	26,76	26,52	27,37	27,235
15/09/2022	4.046.674	-0,37%	26,91	26,62	27,41	26,94
14/09/2022	3.078.480	0,30%	27,085	26,73	27,31	27,04
13/09/2022	3.857.296	-4,60%	27,40	26,815	27,70	26,9599
12/09/2022	3.604.412	0,92%	28,58	28,40	28,90	28,52
09/09/2022	3.791.015	2,98%	27,25	27,72	28,355	28,3188
08/09/2022	5.328.211	0,40%	27,25	26,94	27,6222	27,5788
07/09/2022	3.898.328	0,59%	27,25	26,865	27,595	27,49
06/09/2022	4.888.541	-1,34%	28,56	27,15	27,915	27,27
05/09/2022	5.009.197	-1,83%	28,56	27,53	28,67	27,655
02/09/2022	5.009.197	-1,83%	28,56	27,53	28,67	27,655
01/09/2022	6.695.531	-1,05%	28,325	27,56	28,51	28,41
31/08/2022	12.031.501	-7,59%	29,50	28,67	30,22	28,74
30/08/2022	6.931.652	-1,27%	31,75	30,945	31,805	31,13
29/08/2022	4.415.561	0,45%	31,105	31,03	31,98	31,53
26/08/2022	6.133.915	-7,89%	33,40	31,37	33,58	31,75
25/08/2022	3.173.183	3,82%	33,21	32,9223	34,52	34,49
24/08/2022	2.746.465	-0,51%	33,21	32,9223	33,4583	33,2299
23/08/2022	2.283.936	0,00%	33,50	33,34	33,975	33,41
22/08/2022	2.728.868	-2,38%	33,74	33,295	33,81	33,415
19/08/2022	4.266.770	-2,92%	34,70	33,66	34,625	34,20
18/08/2022	2.590.419	2,74%	34,70	34,28	35,3189	35,25
17/08/2022	2.743.267	-0,58%	34,36	34,0201	34,665	34,30
16/08/2022	2.942.098	0,29%	34,32	34,23	34,825	34,50
15/08/2022	1.944.341	-0,69%	34,43	34,14	34,74	34,41
12/08/2022	2.029.407	1,23%	34,48	34,05	34,68	34,64