Hewlett Packard Enterprise Company (HPE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	5.259.470	0,87%	14,36	14,29	14,51	14,455
19/05/2023	7.585.072	-0,59%	14,49	14,315	14,50	14,325
18/05/2023	9.196.460	0,66%	14,22	14,195	14,455	14,405
17/05/2023	3.804.335	1,96%	14,13	14,085	14,43	14,315
16/05/2023	6.226.158	-1,75%	14,29	13,96	14,305	14,04
15/05/2023	4.474.372	3,40%	13,86	13,81	14,305	14,30
12/05/2023	6.353.018	0,44%	13,86	13,71	13,91	13,84
11/05/2023	6.947.693	-2,20%	14,03	13,70	14,03	13,78
10/05/2023	3.483.064	-0,49%	14,32	13,92	14,33	14,09
09/05/2023	2.234.749	-0,25%	14,06	14,01	14,18	14,155
08/05/2023	2.528.427	0,50%	14,13	14,065	14,20	14,18
05/05/2023	2.391.548	2,25%	14,00	13,935	14,17	14,11
04/05/2023	2.508.111	-1,11%	13,87	13,655	13,90	13,795
03/05/2023	4.789.127	-0,84%	14,345	13,95	14,355	14,13
02/05/2023	3.793.549	-1,32%	14,45	14,095	14,57	14,25
01/05/2023	2.921.387	0,77%	14,38	14,38	14,59	14,43
28/04/2023	3.294.929	0,35%	14,21	14,20	14,345	14,31
27/04/2023	4.022.567	1,17%	14,12	13,96	14,26	14,255
26/04/2023	3.997.779	-0,42%	14,08	14,01	14,235	14,08
25/04/2023	4.123.050	-1,36%	14,16	14,09	14,25	14,145
24/04/2023	3.308.154	-0,83%	14,42	14,25	14,44	14,34
21/04/2023	4.372.899	-0,52%	14,51	14,175	14,51	14,465
20/04/2023	5.515.078	-2,84%	14,72	14,415	14,80	14,535
19/04/2023	6.515.453	-5,20%	15,52	14,85	15,475	14,96
18/04/2023	3.379.942	-0,44%	15,86	15,705	16,02	15,78
17/04/2023	4.138.802	-0,31%	15,94	15,76	16,03	15,86
14/04/2023	3.004.286	-0,84%	16,04	15,79	16,23	15,895
13/04/2023	3.968.867	0,25%	15,93	15,80	16,085	16,02
12/04/2023	2.466.921	-0,37%	16,12	15,865	16,13	15,99
11/04/2023	2.759.579	-0,06%	16,09	16,05	16,16	16,05
10/04/2023	2.325.767	1,23%	15,80	15,79	16,06	16,055
06/04/2023	2.507.085	-0,35%	15,87	15,80	15,95	15,855
05/04/2023	4.102.000	-1,27%	16,03	15,75	16,10	15,905
04/04/2023	5.317.811	-1,35%	16,34	15,96	16,40	16,11
03/04/2023	5.385.438	3,08%	15,87	15,87	16,39	16,42
31/03/2023	6.341.136	1,27%	15,785	15,77	15,96	15,92
30/03/2023	5.489.780	1,26%	15,67	15,55	15,74	15,715
29/03/2023	7.534.087	3,81%	15,20	15,14	15,62	15,52
28/03/2023	6.238.524	-0,47%	14,97	14,83	14,99	14,94
27/03/2023	7.198.771	5,45%	14,41	14,38	15,06	15,005
24/03/2023	5.237.608	-0,35%	14,14	14,045	14,23	14,22
23/03/2023	4.158.438	-1,18%	14,49	14,18	14,57	14,26
22/03/2023	3.951.791	-2,31%	14,79	14,41	14,85	14,41
21/03/2023	4.184.874	2,18%	14,68	14,615	14,77	14,755
20/03/2023	4.434.070	2,38%	14,20	14,18	14,48	14,435
17/03/2023	5.231.621	-1,36%	14,23	14,085	14,32	14,115
16/03/2023	5.682.905	3,77%	13,71	13,66	14,325	14,31
15/03/2023	5.854.248	-1,63%	13,84	13,76	14,03	13,91
14/03/2023	6.039.306	0,89%	14,19	13,98	14,30	14,135
13/03/2023	4.637.044	-2,27%	14,09	13,915	14,225	14,005
10/03/2023	4.530.026	-2,55%	14,66	14,26	14,705	14,335
09/03/2023	3.623.932	-2,45%	15,11	14,665	15,13	14,73
08/03/2023	4.241.927	0,59%	15,08	15,02	15,1675	15,098
07/03/2023	3.963.761	-0,86%	15,14	14,98	15,32	15,02
06/03/2023	5.922.477	-0,85%	15,29	15,09	15,42	15,15
03/03/2023	9.748.681	-1,36%	15,91	15,22	16,05	15,29
02/03/2023	4.422.897	-0,16%	15,44	15,30	15,525	15,5153
01/03/2023	3.087.903	-0,51%	15,66	15,46	15,74	15,53
28/02/2023	4.280.479	-0,32%	15,62	15,575	15,74	15,59
27/02/2023	2.872.590	0,26%	15,74	15,585	15,84	15,64
24/02/2023	3.681.270	-0,83%	15,52	15,46	15,67	15,61
23/02/2023	3.738.449	0,00%	15,88	15,535	15,90	15,75
22/02/2023	3.043.977	-1,44%	15,92	15,655	16,035	15,75
21/02/2023	3.112.170	-2,32%	16,28	15,98	16,28	15,98
20/02/2023	3.154.377	-0,61%	16,47	16,2997	16,45	16,36
17/02/2023	3.154.377	-0,61%	16,47	16,2997	16,45	16,36
16/02/2023	4.197.950	-0,72%	16,41	16,28	16,585	16,45
15/02/2023	2.648.706	0,24%	16,39	16,39	16,60	16,58
14/02/2023	2.814.940	-0,78%	16,66	16,48	16,73	16,53
13/02/2023	3.941.785	1,37%	16,40	16,39	16,70	16,665
10/02/2023	4.781.925	1,23%	16,18	16,1803	16,485	16,44
09/02/2023	8.649.894	1,44%	16,20	16,1525	16,295	16,24
08/02/2023	8.683.304	-1,42%	16,05	15,8935	16,09	16,00
07/02/2023	7.304.372	0,78%	16,09	15,99	16,30	16,235
06/02/2023	11.720.500	-1,53%	16,28	16,035	16,28	16,08
03/02/2023	3.634.575	-0,49%	16,25	16,25	16,54	16,33
02/02/2023	4.473.876	1,83%	16,215	16,18	16,515	16,405
01/02/2023	7.975.262	-0,16%	16,09	15,91	16,175	16,105
31/01/2023	4.761.809	0,81%	16,03	15,90	16,145	16,14
30/01/2023	3.218.171	-0,77%	15,985	15,97	16,18	16,015
27/01/2023	2.835.813	-0,52%	16,13	16,105	16,285	16,135
26/01/2023	4.323.400	0,53%	16,25	15,995	16,29	16,215
25/01/2023	3.405.598	-0,19%	15,985	15,775	16,17	16,14
24/01/2023	2.451.948	0,00%	16,01	15,95	16,265	16,17
23/01/2023	3.447.922	1,35%	16,03	15,992	16,285	16,165
20/01/2023	4.516.711	-1,14%	15,85	15,64	15,96	15,63
19/01/2023	4.239.877	-1,62%	15,92	15,74	15,968	15,82
18/01/2023	3.630.436	-0,99%	16,27	16,07	16,35	16,09
17/01/2023	4.326.420	-1,22%	16,43	16,045	16,445	16,25
16/01/2023	4.512.716	-0,98%	16,15	16,12	16,47	16,16
13/01/2023	4.512.716	-0,98%	16,15	16,12	16,47	16,16
12/01/2023	7.129.328	-3,49%	16,61	16,31	16,72	16,32
11/01/2023	5.055.250	-0,91%	16,99	16,785	17,05	16,905
10/01/2023	5.019.916	0,59%	16,83	16,685	17,135	17,06
09/01/2023	7.042.635	-0,82%	17,13	16,89	17,2496	16,97
06/01/2023	5.588.167	4,13%	16,69	16,67	17,21	17,13
05/01/2023	5.148.043	0,24%	16,29	16,185	16,495	16,46
04/01/2023	7.151.587	2,18%	16,15	16,1259	16,525	16,41
03/01/2023	9.122.766	0,60%	16,10	15,83	16,135	16,055
02/01/2023	4.234.757	0,44%	15,79	15,76	15,96	15,99