Hewlett Packard Enterprise Company (HPE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
7.267.743 |
-1,54%
|
61,3135
|
60,445
|
62,99
|
61,03
|
| 21/09/2026 |
10.152.332 |
1,56%
|
62,28
|
60,30
|
63,8599
|
61,75
|
| 18/09/2026 |
7.031.200 |
-0,49%
|
61,07
|
59,645
|
61,77
|
60,76
|
| 17/09/2026 |
11.819.021 |
7,92%
|
58,16
|
57,01
|
62,14
|
61,04
|
| 16/09/2026 |
10.365.422 |
1,48%
|
56,0989
|
55,02
|
58,13
|
56,5375
|
| 15/09/2026 |
12.422.283 |
0,83%
|
55,4187
|
55,402
|
57,7397
|
55,88
|
| 14/09/2026 |
16.311.631 |
-10,77%
|
56,4701
|
55,14
|
57,20
|
55,41
|
| 11/09/2026 |
19.271.182 |
12,33%
|
56,11
|
56,06
|
62,15
|
62,09
|
| 10/09/2026 |
9.040.390 |
-5,52%
|
57,2711
|
55,13
|
57,9202
|
55,22
|
| 09/09/2026 |
11.797.052 |
5,10%
|
56,07
|
56,07
|
58,915
|
58,90
|
| 08/09/2026 |
12.587.113 |
7,66%
|
51,76
|
49,18
|
56,17
|
56,03
|
| 04/09/2026 |
15.961.887 |
-4,34%
|
53,731
|
51,4902
|
54,64
|
52,00
|
| 03/09/2026 |
39.801.447 |
4,83%
|
48,60
|
45,70
|
54,87
|
54,44
|
| 02/09/2026 |
24.531.267 |
1,83%
|
52,80
|
49,80
|
52,90
|
51,83
|
| 01/09/2026 |
7.817.115 |
-2,64%
|
52,08
|
50,25
|
53,13
|
50,87
|
| 31/08/2026 |
7.298.011 |
0,39%
|
52,33
|
52,2246
|
53,77
|
52,24
|
| 28/08/2026 |
5.873.427 |
-3,83%
|
54,31
|
52,01
|
54,42
|
52,31
|
| 27/08/2026 |
6.204.635 |
-1,50%
|
55,8914
|
54,085
|
56,19
|
54,41
|
| 26/08/2026 |
5.135.428 |
3,25%
|
53,20
|
53,15
|
55,45
|
55,23
|
| 25/08/2026 |
4.315.532 |
1,55%
|
53,49
|
53,00
|
54,67
|
53,44
|
| 24/08/2026 |
4.468.303 |
-1,87%
|
52,96
|
51,3001
|
54,62
|
52,43
|
| 21/08/2026 |
3.401.762 |
1,42%
|
53,30
|
52,75
|
54,10
|
53,45
|
| 20/08/2026 |
5.338.842 |
-0,37%
|
52,12
|
52,12
|
54,12
|
52,89
|
| 19/08/2026 |
9.302.145 |
-4,71%
|
55,39
|
51,60
|
55,94
|
53,13
|
| 18/08/2026 |
7.722.998 |
-3,32%
|
56,395
|
54,87
|
56,395
|
55,69
|
| 17/08/2026 |
5.305.974 |
-1,82%
|
58,6997
|
57,09
|
59,24
|
57,64
|
| 14/08/2026 |
5.642.795 |
-1,85%
|
59,4078
|
58,60
|
60,48
|
58,71
|
| 13/08/2026 |
14.461.406 |
1,77%
|
60,71
|
59,68
|
63,41
|
59,82
|
| 12/08/2026 |
12.363.842 |
8,29%
|
55,45
|
55,06
|
58,89
|
58,79
|
| 11/08/2026 |
5.505.170 |
-0,56%
|
54,638
|
52,6101
|
55,26
|
54,38
|
| 10/08/2026 |
8.293.558 |
2,83%
|
55,69
|
54,18
|
56,463
|
54,68
|
| 07/08/2026 |
6.099.402 |
1,31%
|
53,57
|
50,65
|
53,80
|
53,22
|
| 06/08/2026 |
8.703.057 |
-1,22%
|
51,92
|
49,1201
|
53,22
|
52,43
|
| 05/08/2026 |
9.188.307 |
1,42%
|
52,4036
|
51,70
|
54,6299
|
53,22
|
| 04/08/2026 |
13.063.037 |
4,64%
|
52,8908
|
50,3868
|
53,415
|
52,39
|
| 03/08/2026 |
8.674.421 |
4,61%
|
48,40
|
46,33
|
50,56
|
50,24
|
| 31/07/2026 |
3.954.303 |
2,13%
|
45,89
|
47,01
|
48,23
|
47,90
|
| 30/07/2026 |
8.162.200 |
6,28%
|
45,7997
|
44,44
|
47,24
|
47,14
|
| 29/07/2026 |
6.075.786 |
-2,49%
|
45,20
|
44,18
|
46,66
|
44,44
|
| 28/07/2026 |
11.412.768 |
-5,16%
|
46,8035
|
43,3087
|
46,85
|
45,59
|
| 27/07/2026 |
7.124.780 |
1,12%
|
48,77
|
46,31
|
49,11
|
48,19
|
| 24/07/2026 |
4.945.282 |
0,24%
|
48,09
|
47,3414
|
49,21
|
47,69
|
| 23/07/2026 |
4.604.107 |
-1,01%
|
47,39
|
47,33
|
49,25
|
47,64
|
| 22/07/2026 |
7.614.375 |
2,80%
|
47,4006
|
46,72
|
49,68
|
48,13
|
| 21/07/2026 |
5.347.337 |
4,90%
|
45,2031
|
45,00
|
46,98
|
46,72
|
| 20/07/2026 |
5.471.393 |
-2,71%
|
46,4503
|
44,50
|
46,70
|
44,56
|
| 17/07/2026 |
5.314.644 |
1,55%
|
43,8819
|
43,70
|
46,815
|
45,82
|
| 16/07/2026 |
12.167.379 |
-4,81%
|
46,50
|
44,7401
|
47,67
|
45,13
|
| 15/07/2026 |
10.035.846 |
-5,00%
|
50,08
|
45,47
|
50,45
|
47,39
|
| 14/07/2026 |
7.539.134 |
4,94%
|
48,5657
|
48,40
|
50,045
|
49,56
|
| 13/07/2026 |
10.438.823 |
-2,71%
|
47,90
|
46,46
|
48,4613
|
47,24
|
| 10/07/2026 |
9.838.392 |
-1,24%
|
48,90
|
48,35
|
51,08
|
48,54
|
| 09/07/2026 |
11.464.948 |
9,95%
|
45,6012
|
45,6012
|
49,3201
|
49,11
|
| 08/07/2026 |
8.416.114 |
2,63%
|
43,40
|
43,29
|
45,2196
|
44,67
|
| 07/07/2026 |
7.548.424 |
0,70%
|
42,75
|
42,505
|
44,275
|
43,47
|
| 06/07/2026 |
6.504.086 |
4,65%
|
41,58
|
41,48
|
43,845
|
43,15
|
| 02/07/2026 |
9.843.248 |
-6,50%
|
43,85
|
40,715
|
43,9531
|
41,23
|
| 01/07/2026 |
9.056.601 |
-2,51%
|
44,26
|
42,84
|
44,58
|
43,95
|
| 30/06/2026 |
7.141.713 |
1,89%
|
44,35
|
43,47
|
45,25
|
45,11
|
| 29/06/2026 |
8.197.616 |
1,80%
|
43,83
|
42,44
|
44,775
|
44,41
|
| 26/06/2026 |
14.129.396 |
-6,90%
|
45,60
|
43,13
|
45,65
|
43,71
|
| 25/06/2026 |
12.417.219 |
-4,42%
|
48,5083
|
46,10
|
48,8896
|
46,72
|
| 24/06/2026 |
10.404.946 |
-0,31%
|
48,58
|
47,65
|
50,20
|
48,75
|
| 23/06/2026 |
8.848.863 |
1,24%
|
46,2859
|
45,8304
|
49,715
|
48,92
|
| 18/06/2026 |
15.584.489 |
-1,49%
|
49,55
|
46,93
|
49,60
|
48,40
|
| 17/06/2026 |
16.305.413 |
-0,65%
|
48,52
|
47,97
|
50,45
|
48,20
|
| 16/06/2026 |
11.978.708 |
-0,98%
|
48,90
|
47,98
|
50,34
|
48,38
|
| 15/06/2026 |
15.401.130 |
1,58%
|
49,6612
|
48,10
|
49,96
|
48,8775
|
| 12/06/2026 |
11.274.397 |
2,97%
|
47,17
|
45,97
|
49,77
|
48,17
|
| 11/06/2026 |
10.855.978 |
2,70%
|
45,40
|
44,74
|
46,80
|
46,80
|
| 10/06/2026 |
13.808.581 |
-5,85%
|
47,34
|
44,91
|
47,96
|
45,49
|
| 09/06/2026 |
13.910.548 |
-3,28%
|
50,27
|
45,73
|
50,50
|
48,27
|
| 08/06/2026 |
12.430.193 |
1,24%
|
50,31
|
48,97
|
50,866
|
49,87
|
| 05/06/2026 |
17.880.541 |
-8,48%
|
52,69
|
48,545
|
53,075
|
49,20
|
| 04/06/2026 |
18.465.389 |
-2,55%
|
52,7673
|
52,33
|
54,47
|
53,69
|
| 03/06/2026 |
32.782.339 |
-1,75%
|
53,7118
|
52,61
|
55,99
|
55,15
|
| 02/06/2026 |
93.514.863 |
19,70%
|
60,42
|
53,47
|
64,25
|
56,15
|
| 01/06/2026 |
45.848.053 |
10,80%
|
44,93
|
43,40
|
47,97
|
47,00
|
| 29/05/2026 |
41.426.149 |
12,76%
|
42,71
|
41,52
|
44,57
|
43,04
|
| 28/05/2026 |
11.285.080 |
3,50%
|
37,50
|
36,575
|
38,50
|
38,21
|
| 27/05/2026 |
8.019.319 |
-2,26%
|
37,95
|
36,7118
|
38,17
|
37,20
|
| 26/05/2026 |
7.473.321 |
1,28%
|
38,2724
|
37,33
|
38,58
|
38,06
|
| 22/05/2026 |
16.597.811 |
10,63%
|
34,54
|
34,30
|
37,745
|
37,58
|
| 21/05/2026 |
6.157.043 |
0,44%
|
33,60
|
33,115
|
33,99
|
33,97
|
| 20/05/2026 |
5.542.032 |
3,62%
|
32,95
|
32,69
|
34,00
|
33,80
|
| 19/05/2026 |
4.786.014 |
-1,08%
|
32,426
|
31,88
|
33,0399
|
32,62
|
| 18/05/2026 |
8.197.688 |
-0,30%
|
33,46
|
32,32
|
33,58
|
33,00
|
| 15/05/2026 |
5.567.928 |
-2,73%
|
33,43
|
32,7206
|
34,13
|
33,10
|
| 14/05/2026 |
19.666.515 |
6,52%
|
34,2499
|
33,24
|
34,695
|
34,13
|
| 13/05/2026 |
14.778.487 |
6,21%
|
30,22
|
30,01
|
32,53
|
32,07
|
| 12/05/2026 |
5.243.510 |
-2,09%
|
30,4001
|
29,49
|
30,80
|
30,21
|
| 11/05/2026 |
7.042.143 |
-1,53%
|
31,1566
|
30,67
|
31,64
|
30,87
|
| 08/05/2026 |
7.666.759 |
5,44%
|
29,90
|
29,8318
|
31,35
|
31,35
|
| 07/05/2026 |
6.137.670 |
-2,21%
|
30,1076
|
29,315
|
30,1475
|
29,70
|
| 06/05/2026 |
5.462.800 |
1,18%
|
30,45
|
29,525
|
30,55
|
30,37
|
| 05/05/2026 |
5.470.896 |
4,84%
|
28,8334
|
28,8334
|
30,15
|
30,04
|
| 04/05/2026 |
4.678.494 |
0,54%
|
28,75
|
28,38
|
29,30
|
28,71
|
| 01/05/2026 |
5.787.308 |
-0,70%
|
28,945
|
28,35
|
29,00
|
28,57
|
| 30/04/2026 |
5.488.355 |
1,68%
|
28,32
|
27,99
|
28,785
|
28,77
|
| 29/04/2026 |
5.306.354 |
1,32%
|
27,95
|
27,68
|
28,47
|
28,30
|
