Hewlett Packard Enterprise Company (HPE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	4.106.560	-0,20%	14,78	14,78	15,0599	14,86
27/02/2024	4.329.855	-0,27%	15,04	14,83	15,071	14,89
26/02/2024	7.507.588	-1,19%	15,11	14,87	15,12	14,93
23/02/2024	4.048.350	0,27%	15,11	15,05	15,23	15,11
22/02/2024	4.900.670	1,07%	15,20	14,93	15,18	15,07
21/02/2024	4.216.375	-0,67%	15,20	14,755	14,98	14,91
20/02/2024	4.885.321	0,54%	15,20	14,805	15,09	15,01
19/02/2024	2.491.920	0,00%	15,20	14,91	15,24	14,93
16/02/2024	2.491.920	-1,97%	15,20	14,91	15,24	14,93
15/02/2024	4.698.741	0,20%	15,23	15,065	15,285	15,26
14/02/2024	4.710.861	0,00%	15,41	15,12	15,455	15,23
13/02/2024	3.233.925	-2,43%	15,27	15,09	15,32	15,23
12/02/2024	3.159.792	0,84%	15,47	15,46	15,75	15,61
09/02/2024	3.482.999	-0,13%	15,49	15,37	15,55	15,48
08/02/2024	3.839.662	1,57%	15,25	15,22	15,52	15,50
07/02/2024	4.075.320	-0,13%	15,35	15,08	15,37	15,26
06/02/2024	5.439.869	0,00%	15,31	15,26	15,495	15,28
05/02/2024	3.853.681	-0,84%	15,31	15,215	15,3609	15,28
02/02/2024	3.557.434	0,33%	15,32	15,14	15,53	15,41
01/02/2024	3.612.138	0,46%	15,67	15,13	15,38	15,36
31/01/2024	6.593.653	-3,78%	15,67	15,09	15,655	15,29
30/01/2024	3.163.290	0,57%	15,80	15,75	15,99	15,89
29/01/2024	3.456.632	-0,25%	15,80	15,635	15,83	15,80
26/01/2024	2.690.953	-0,50%	15,88	15,71	15,945	15,84
25/01/2024	5.579.514	1,02%	15,93	15,82	16,04	15,92
24/01/2024	6.150.478	1,68%	15,65	15,57	15,99	15,76
23/01/2024	4.262.909	0,00%	15,62	15,46	15,70	15,50
22/01/2024	4.593.152	0,85%	15,50	15,40	15,62	15,50
19/01/2024	5.484.222	2,74%	15,03	14,925	15,425	15,37
18/01/2024	7.892.416	-0,53%	15,10	14,70	15,115	14,96
17/01/2024	6.772.597	-1,76%	15,17	14,91	15,1978	15,04
16/01/2024	8.975.364	-3,65%	15,56	15,16	15,615	15,31
15/01/2024	6.559.875	-2,93%	16,43	15,84	16,47	15,89
12/01/2024	6.559.875	-2,93%	16,43	15,84	16,47	15,89
11/01/2024	6.637.666	-0,37%	16,43	16,225	16,495	16,37
10/01/2024	13.300.592	1,86%	16,11	16,01	16,47	16,44
09/01/2024	18.730.124	-8,95%	16,97	16,125	16,86	16,135
08/01/2024	6.097.311	3,32%	16,97	17,18	17,80	17,74
05/01/2024	6.728.966	1,00%	16,97	16,93	17,39	17,17
04/01/2024	7.369.449	-0,24%	17,01	16,99	17,245	17,00
03/01/2024	5.097.764	0,65%	16,80	16,74	17,20	17,04
02/01/2024	3.788.390	-0,29%	16,93	16,72	17,01	16,93
29/12/2023	2.050.635	-1,11%	17,14	16,905	17,19	16,98
28/12/2023	2.038.641	0,47%	17,06	17,07	17,185	17,17
27/12/2023	2.458.588	-0,81%	17,06	17,01	17,28	17,09
26/12/2023	2.772.326	0,82%	17,06	17,0501	17,29	17,23
22/12/2023	3.182.119	0,53%	17,09	16,98	17,195	17,09
21/12/2023	3.120.851	1,58%	16,91	16,715	17,01	17,005
20/12/2023	3.663.778	-0,54%	16,90	16,745	17,045	16,74
19/12/2023	3.260.036	0,30%	16,90	16,76	16,92	16,84
18/12/2023	4.517.456	0,42%	16,77	16,555	16,83	16,79
15/12/2023	5.503.340	-1,99%	16,35	16,61	16,935	16,72
14/12/2023	8.334.340	3,08%	16,35	16,275	17,18	17,09
13/12/2023	4.261.843	1,28%	16,35	16,275	16,65	16,58
12/12/2023	7.757.806	-0,97%	16,04	16,06	16,485	16,37
11/12/2023	6.751.787	2,71%	16,22	16,22	16,71	16,66
08/12/2023	5.682.142	0,62%	16,12	16,09	16,40	16,22
07/12/2023	10.701.925	1,51%	16,12	15,70	16,13	16,12
06/12/2023	6.022.650	-1,24%	16,12	15,81	16,20	15,88
05/12/2023	7.568.976	-2,78%	16,69	16,04	16,45	16,08
04/12/2023	5.649.906	-2,07%	16,69	16,50	16,87	16,54
01/12/2023	7.209.080	-0,12%	16,87	16,65	17,14	16,89
30/11/2023	9.317.186	2,24%	16,80	16,71	17,0499	16,89
29/11/2023	9.440.853	6,60%	16,24	15,79	16,895	16,545
28/11/2023	6.855.910	-0,51%	15,58	15,45	15,62	15,52
27/11/2023	5.429.039	-1,45%	15,83	15,57	15,78	15,60
24/11/2023	1.879.046	0,00%	15,83	15,745	15,915	15,78
23/11/2023	6.157.386	1,02%	15,71	15,68	15,88	15,78
22/11/2023	5.595.420	1,02%	15,71	15,68	15,88	15,78
21/11/2023	4.579.058	-1,33%	15,79	15,555	15,82	15,62
20/11/2023	3.767.322	-0,63%	15,88	15,785	15,93	15,83
17/11/2023	3.489.740	1,21%	15,84	15,81	15,99	15,93
16/11/2023	5.467.843	-4,32%	16,28	15,63	16,30	15,74
15/11/2023	4.271.805	0,12%	16,49	16,42	16,68	16,44
14/11/2023	5.375.250	2,63%	16,235	16,1304	16,495	16,42
13/11/2023	5.974.644	0,25%	15,84	15,755	16,03	16,00
10/11/2023	3.272.555	2,18%	15,75	15,605	15,99	15,96
09/11/2023	3.779.864	-0,76%	15,83	15,59	15,85	15,62
08/11/2023	3.671.881	-0,06%	15,79	15,60	15,93	15,74
07/11/2023	3.158.936	-1,01%	15,95	15,71	15,93	15,75
06/11/2023	3.491.270	-0,13%	15,95	15,765	15,92	15,91
03/11/2023	3.282.454	2,18%	15,75	15,48	16,00	15,93
02/11/2023	4.535.278	0,39%	15,42	15,48	15,53	15,59
01/11/2023	3.775.144	0,98%	15,42	15,345	15,53	15,53
31/10/2023	3.676.135	0,52%	15,27	15,19	15,39	15,38
30/10/2023	3.950.689	0,59%	15,23	15,16	15,37	15,30
27/10/2023	3.539.583	0,84%	15,23	15,13	15,44	15,2573
26/10/2023	4.794.445	-0,07%	15,12	14,96	15,285	15,13
25/10/2023	4.014.887	-0,98%	15,30	15,10	15,32	15,14
24/10/2023	4.442.665	0,59%	15,30	15,18	15,405	15,29
23/10/2023	6.429.972	-0,20%	15,18	15,105	15,36	15,20
20/10/2023	12.248.293	-6,63%	16,71	14,915	16,11	15,22
19/10/2023	5.744.525	-2,28%	16,84	16,24	16,775	16,30
18/10/2023	3.181.453	-1,77%	16,84	16,62	16,96	16,68
17/10/2023	3.340.481	-0,76%	17,03	16,85	17,125	16,98
16/10/2023	6.171.002	3,82%	16,66	16,60	17,18	17,11
13/10/2023	3.960.434	-2,77%	16,94	16,47	17,0499	16,48
12/10/2023	5.154.859	-1,22%	17,18	16,775	17,19	16,95
11/10/2023	3.842.547	1,36%	16,93	16,97	17,2858	17,16
10/10/2023	4.898.340	0,48%	16,73	16,88	17,185	16,93