Hewlett Packard Enterprise Company (HPE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	4.234.757	0,44%	15,79	15,76	15,96	15,99
29/12/2022	3.450.452	2,25%	15,69	15,67	16,03	15,92
28/12/2022	2.345.437	-1,95%	15,89	15,565	15,94	15,57
27/12/2022	2.546.244	0,86%	15,79	15,745	15,935	15,885
23/12/2022	1.305.516	-0,67%	15,74	15,49	15,77	15,605
22/12/2022	6.204.284	-0,44%	15,62	15,445	15,72	15,71
21/12/2022	6.861.935	0,77%	15,80	15,74	15,955	15,78
20/12/2022	6.255.862	1,16%	15,53	15,4788	15,68	15,66
19/12/2022	3.863.255	-1,06%	15,67	15,375	15,7675	15,475
16/12/2022	6.732.492	-0,89%	15,53	15,435	15,74	15,62
15/12/2022	7.309.742	-2,72%	16,02	15,655	16,03	15,76
14/12/2022	5.673.338	-0,34%	16,12	16,03	16,42	16,195
13/12/2022	7.364.089	-0,03%	16,38	16,08	16,495	16,235
12/12/2022	4.281.589	1,31%	16,10	16,00	16,40	16,3615
09/12/2022	4.568.412	-0,86%	16,29	16,14	16,385	16,15
08/12/2022	3.749.747	1,40%	16,19	16,16	16,355	16,285
07/12/2022	5.784.490	-1,23%	16,13	15,885	16,13	16,07
06/12/2022	18.567.284	0,25%	16,57	16,12	16,32	16,25
05/12/2022	22.822.303	-2,84%	16,57	16,12	16,65	16,225
02/12/2022	22.328.365	-0,74%	16,54	16,53	16,835	16,695
01/12/2022	28.917.961	0,27%	16,39	16,24	16,93	16,825
30/11/2022	52.274.528	8,57%	15,61	15,55	16,86	16,785
29/11/2022	27.613.779	-0,51%	15,61	15,45	15,695	15,47
28/11/2022	22.513.025	-1,74%	14,27	15,495	15,76	15,555
25/11/2022	10.824.777	0,35%	14,27	15,73	15,99	15,855
24/11/2022	20.526.779	1,12%	14,27	15,57	15,837	15,805
23/11/2022	20.526.779	1,12%	14,27	15,57	15,837	15,805
22/11/2022	27.949.719	0,51%	14,27	15,465	15,755	15,63
21/11/2022	29.608.570	-1,40%	14,27	15,42	15,61	15,55
18/11/2022	22.253.156	1,51%	14,27	15,505	15,80	15,775
17/11/2022	30.308.568	1,97%	14,27	14,94	15,54	15,5298
16/11/2022	27.392.214	-1,71%	14,27	15,125	15,51	15,245
15/11/2022	24.687.469	1,01%	14,27	15,33	15,64	15,475
14/11/2022	5.311.781	0,10%	14,27	15,14	15,60	15,305
11/11/2022	5.913.653	-0,47%	14,27	14,90	15,34	14,80
10/11/2022	5.989.841	4,95%	14,27	14,535	14,88	14,85
09/11/2022	5.639.458	-1,80%	14,27	14,13	14,40	14,1599
08/11/2022	5.271.019	-0,04%	14,60	14,305	14,655	14,425
07/11/2022	5.067.075	1,26%	14,27	14,18	14,49	14,429
04/11/2022	5.578.568	3,23%	14,27	13,935	14,31	14,245
03/11/2022	5.280.506	2,14%	14,27	13,575	13,8775	14,30
02/11/2022	6.408.272	-2,51%	14,27	14,00	14,45	14,00
01/11/2022	7.861.047	0,63%	14,43	14,245	14,45	14,36
31/10/2022	5.579.860	-0,87%	14,17	14,195	14,39	14,265
28/10/2022	4.848.546	2,27%	14,17	14,16	14,465	14,39
27/10/2022	6.397.538	0,64%	12,80	14,03	14,25	14,07
26/10/2022	6.088.921	1,05%	12,80	13,755	14,16	13,995
25/10/2022	7.573.489	1,46%	12,80	13,52	13,93	13,86
24/10/2022	8.685.923	1,49%	12,80	13,415	13,71	13,67
21/10/2022	9.321.143	5,00%	12,80	12,81	13,4875	13,451
20/10/2022	7.543.837	-0,16%	12,80	12,743	13,20	12,80
19/10/2022	5.649.236	-0,35%	12,81	12,71	13,035	12,825
18/10/2022	5.977.101	0,63%	12,89	12,705	13,065	12,86
17/10/2022	8.879.020	1,51%	12,89	12,635	13,01	12,78
14/10/2022	7.315.453	-1,09%	12,43	12,575	12,93	12,69
13/10/2022	7.943.977	3,93%	12,43	12,07	12,9286	12,835
12/10/2022	5.575.927	1,23%	12,43	12,145	12,52	12,36
11/10/2022	6.800.866	-0,61%	12,43	12,105	12,43	12,225
10/10/2022	5.009.806	-1,20%	12,40	12,145	12,59	12,31
07/10/2022	5.858.656	-3,49%	12,64	12,38	12,73	12,46
06/10/2022	5.031.878	-0,31%	12,95	12,83	12,985	12,91
05/10/2022	5.059.221	0,74%	12,62	12,59	13,015	12,945
04/10/2022	4.798.695	3,84%	12,59	12,5725	12,8475	12,845
03/10/2022	5.911.564	3,26%	12,17	12,02	12,47	12,37
30/09/2022	5.486.925	-0,99%	12,13	11,97	12,32	12,00
29/09/2022	8.534.323	-1,26%	12,13	11,975	12,18	12,125
28/09/2022	6.022.530	1,83%	12,13	11,995	12,33	12,26
27/09/2022	5.180.609	0,33%	12,13	11,93	12,23	12,05
26/09/2022	6.241.826	-0,63%	12,06	11,925	12,24	12,0835
23/09/2022	6.447.691	-2,02%	12,24	11,90	12,27	12,15
22/09/2022	5.407.532	-1,63%	12,62	12,34	12,62	12,395
21/09/2022	3.616.904	-1,37%	12,90	12,58	12,98	12,585
20/09/2022	3.128.439	-1,66%	12,84	12,67	12,86	12,765
19/09/2022	3.076.835	-0,61%	12,86	12,82	13,11	12,98
16/09/2022	3.743.355	-0,08%	12,94	12,82	13,115	13,06
15/09/2022	5.456.891	0,27%	13,24	12,96	13,29	13,065
14/09/2022	5.188.423	-0,91%	13,24	12,93	13,26	13,06
13/09/2022	4.528.615	-4,29%	13,46	13,085	13,55	13,17
12/09/2022	5.189.023	2,52%	13,54	13,54	13,82	13,7678
09/09/2022	4.576.517	1,44%	13,30	13,29	13,49	13,43
08/09/2022	7.915.081	0,15%	13,19	13,08	13,36	13,31
07/09/2022	4.079.838	0,99%	13,07	13,02	13,33	13,28
06/09/2022	5.743.511	-0,63%	13,57	13,05	13,349	13,157
05/09/2022	8.233.980	-0,97%	13,57	13,18	13,62	13,24
02/09/2022	8.233.980	-0,97%	13,57	13,18	13,62	13,24
01/09/2022	7.999.882	-1,80%	13,49	13,13	13,53	13,355
31/08/2022	8.514.095	-0,40%	13,71	13,53	13,805	13,595
30/08/2022	4.756.171	-0,58%	13,795	13,565	13,84	13,64
29/08/2022	5.569.950	-0,36%	13,62	13,555	13,96	13,71
26/08/2022	6.768.277	-7,25%	14,65	13,74	14,65	13,755
25/08/2022	3.831.194	3,24%	14,31	14,53	14,845	14,825
24/08/2022	6.035.987	-0,35%	14,31	14,24	14,48	14,36
23/08/2022	4.645.420	0,00%	14,455	14,40	14,6257	14,41
22/08/2022	4.491.894	-2,96%	14,75	14,38	14,69	14,42
19/08/2022	4.414.566	-2,08%	15,04	14,805	15,08	14,855
18/08/2022	4.940.942	1,66%	14,67	15,00	15,20	15,178
17/08/2022	4.477.431	-0,07%	14,67	14,77	15,0558	14,94
16/08/2022	3.422.432	0,61%	14,67	14,833	15,065	14,95
15/08/2022	3.038.973	0,41%	14,67	14,625	14,9068	14,86
12/08/2022	4.475.615	0,95%	14,15	14,72	14,847	14,81