Hewlett Packard Enterprise Company (HPE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	4.230.355	0,24%	16,75	16,5925	16,975	16,87
06/10/2023	4.820.794	0,24%	16,75	16,58	16,97	16,83
05/10/2023	2.378.606	-1,29%	16,97	16,62	17,035	16,79
04/10/2023	1.852.767	0,41%	16,97	16,785	17,025	17,00
03/10/2023	3.566.289	-2,92%	17,39	16,75	17,37	16,93
02/10/2023	4.226.413	0,40%	17,71	17,345	17,59	17,44
29/09/2023	4.443.400	-1,48%	17,71	17,26	17,73	17,37
28/09/2023	6.242.655	3,31%	17,17	17,12	17,75	17,635
27/09/2023	5.259.485	1,73%	16,97	16,815	17,315	17,07
26/09/2023	4.313.304	-1,12%	16,85	16,725	16,93	16,78
25/09/2023	3.971.158	-0,26%	16,91	16,89	17,11	16,975
22/09/2023	2.059.672	0,18%	16,98	16,8525	17,10	17,01
21/09/2023	4.278.567	-0,73%	17,32	16,88	17,07	16,975
20/09/2023	4.168.436	0,12%	17,32	17,07	17,40	17,09
19/09/2023	3.519.337	0,35%	17,00	17,01	17,1675	17,06
18/09/2023	3.571.618	-0,44%	17,00	16,785	17,04	16,995
15/09/2023	4.872.013	-0,76%	17,12	16,87	17,275	17,08
14/09/2023	4.175.059	2,65%	17,045	16,925	17,23	17,215
13/09/2023	4.295.295	-1,06%	17,045	16,76	17,085	16,78
12/09/2023	5.032.612	-0,87%	17,42	16,95	17,175	17,08
11/09/2023	5.847.346	-0,61%	17,42	17,145	17,54	17,235
08/09/2023	3.189.823	0,29%	17,52	17,29	17,4097	17,34
07/09/2023	5.380.603	-2,65%	17,52	17,275	17,57	17,28
06/09/2023	5.797.914	-0,31%	17,22	17,55	17,915	17,755
05/09/2023	5.537.388	-0,95%	17,22	17,80	18,095	17,81
04/09/2023	10.194.616	5,86%	17,22	17,195	18,015	17,985
01/09/2023	10.194.616	5,86%	17,22	17,195	18,015	17,985
31/08/2023	6.482.453	-2,11%	17,44	16,855	17,49	16,994
30/08/2023	6.708.537	3,44%	16,39	16,27	17,44	17,42
29/08/2023	4.727.096	3,45%	16,74	16,71	16,955	17,37
28/08/2023	5.184.751	0,99%	16,72	16,655	16,92	16,785
25/08/2023	4.543.183	-0,54%	16,75	16,45	16,80	16,61
24/08/2023	6.728.620	-1,91%	16,82	16,69	17,14	16,695
23/08/2023	4.314.792	1,43%	16,82	16,77	17,07	17,03
22/08/2023	5.515.035	-1,44%	17,07	16,77	17,115	16,795
21/08/2023	4.826.559	0,21%	17,21	16,88	17,12	17,035
18/08/2023	4.326.145	0,24%	17,21	16,88	17,1275	17,01
17/08/2023	7.498.736	-0,44%	17,21	16,88	17,24	16,965
16/08/2023	4.994.445	-1,47%	17,21	17,015	17,3075	17,045
15/08/2023	3.304.886	-1,65%	17,53	17,30	17,625	17,31
14/08/2023	5.284.738	-0,03%	17,515	17,36	17,64	17,595
11/08/2023	6.419.803	-0,14%	17,54	17,48	17,66	17,595
10/08/2023	10.891.973	-0,40%	17,80	17,54	17,8987	17,61
09/08/2023	10.165.984	-2,16%	18,02	17,47	18,08	17,68
08/08/2023	11.310.229	3,02%	17,435	17,195	18,135	18,08
07/08/2023	4.944.235	1,04%	17,31	17,355	17,655	17,55
04/08/2023	5.106.439	0,29%	17,31	17,17	17,60	17,37
03/08/2023	4.768.230	0,44%	17,42	16,9213	17,42	17,315
02/08/2023	4.184.179	-0,98%	17,42	17,17	17,52	17,24
01/08/2023	4.066.630	0,17%	17,42	17,225	17,47	17,41
31/07/2023	3.060.938	0,75%	17,22	17,22	17,43	17,39
28/07/2023	4.054.648	-0,55%	17,58	17,27	17,63	17,265
27/07/2023	3.594.847	-0,63%	17,65	17,31	17,74	17,34
26/07/2023	4.940.337	-0,74%	17,38	17,421	17,715	17,46
25/07/2023	5.312.658	1,35%	17,435	17,315	17,69	17,585
24/07/2023	5.624.330	0,55%	17,435	17,23	17,645	17,355
21/07/2023	5.582.260	0,29%	17,28	17,165	17,37	17,25
20/07/2023	5.532.745	-0,46%	17,51	17,05	17,37	17,19
19/07/2023	5.794.837	-1,09%	17,51	17,21	17,64	17,27
18/07/2023	6.350.474	2,46%	17,00	16,96	17,51	17,47
17/07/2023	4.020.092	1,07%	17,56	16,715	17,17	17,05
14/07/2023	3.439.204	-2,51%	17,56	16,79	17,2675	16,885
13/07/2023	2.564.517	1,43%	17,56	17,155	17,38	17,325
12/07/2023	3.902.076	-1,41%	17,56	17,05	17,515	17,085
11/07/2023	4.693.343	2,00%	16,48	17,00	17,34	17,33
10/07/2023	3.595.039	0,77%	16,48	16,77	17,075	17,00
07/07/2023	3.884.616	1,17%	16,48	16,685	17,09	16,855
06/07/2023	3.105.139	-0,09%	16,51	16,42	16,68	16,655
05/07/2023	2.928.752	-0,21%	16,75	16,42	16,7756	16,675
04/07/2023	1.793.281	-0,48%	16,75	16,62	16,78	16,72
03/07/2023	1.793.281	-0,48%	16,75	16,62	16,78	16,72
30/06/2023	3.354.960	0,84%	16,75	16,72	16,89	16,79
29/06/2023	3.678.043	1,77%	16,41	16,395	16,73	16,65
28/06/2023	2.662.104	-0,37%	16,37	16,2405	16,45	16,37
27/06/2023	4.806.604	0,31%	16,40	16,325	16,56	16,44
26/06/2023	4.653.549	-0,79%	16,63	16,38	16,72	16,39
23/06/2023	4.738.911	-1,61%	16,58	16,49	16,665	16,51
22/06/2023	6.503.300	-0,26%	16,91	16,61	16,985	16,7757
21/06/2023	5.085.812	-2,06%	16,91	16,79	17,415	16,66
20/06/2023	8.657.083	-3,24%	17,44	16,905	17,47	17,00
19/06/2023	6.439.806	0,66%	17,47	17,28	17,74	17,565
16/06/2023	6.439.806	0,66%	17,47	17,28	17,74	17,565
15/06/2023	8.790.689	4,05%	16,53	16,52	17,495	17,49
14/06/2023	6.078.004	1,82%	16,53	16,52	16,99	16,82
13/06/2023	4.905.618	2,15%	15,79	16,30	16,70	16,63
12/06/2023	5.104.764	3,07%	15,79	15,78	16,28	16,275
09/06/2023	3.690.800	-0,10%	15,88	15,78	16,00	15,785
08/06/2023	5.408.088	0,19%	15,45	15,61	15,84	15,79
07/06/2023	5.899.574	2,74%	14,96	15,39	15,80	15,76
06/06/2023	5.266.103	2,13%	14,96	14,96	15,41	15,34
05/06/2023	7.783.223	-1,41%	15,23	14,99	15,295	15,025
02/06/2023	9.548.706	3,89%	15,60	14,585	15,31	15,24
01/06/2023	10.861.261	1,70%	15,60	14,445	14,98	14,665
31/05/2023	8.824.543	2,74%	15,60	15,06	15,735	14,42
30/05/2023	8.824.543	2,74%	15,60	15,06	15,735	15,76
29/05/2023	9.686.792	3,95%	14,28	14,735	15,455	15,25
26/05/2023	9.686.792	3,95%	14,28	14,735	15,455	15,25
25/05/2023	4.720.448	3,60%	14,28	14,25	14,725	14,67
24/05/2023	4.219.985	-1,53%	14,29	14,025	14,32	14,16
23/05/2023	5.845.898	-0,42%	14,36	14,38	14,71	14,389