BiG | O banco que entende os seus valores.

HP Inc (HPQ)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025	3.351.931	1,88%	28,45	28,35	29,37	29,32
15/05/2025	2.517.345	0,45%	28,80	28,28	28,97	28,78
14/05/2025	2.802.654	-0,45%	28,215	28,16	28,95	28,65
13/05/2025	3.500.921	1,84%	28,19	28,135	29,055	28,78
12/05/2025	4.784.677	6,80%	27,8799	27,71	29,055	28,26
09/05/2025	3.733.151	0,49%	26,13	25,98	26,92	26,46
08/05/2025	2.747.959	1,86%	25,65	25,43	26,65	26,33
07/05/2025	2.254.852	0,86%	25,60	25,43	25,935	25,85
06/05/2025	2.280.499	-1,04%	25,77	25,49	26,20	25,63
05/05/2025	2.299.876	-0,19%	25,63	25,54	26,20	25,90
02/05/2025	2.528.578	2,21%	25,70	25,36	26,075	25,95
01/05/2025	3.209.103	-0,70%	24,96	24,92	25,88	25,39
30/04/2025	1.909.015	0,16%	25,155	24,92	25,67	25,57
29/04/2025	2.428.778	0,51%	25,44	25,0244	25,62	25,52
28/04/2025	2.680.139	0,44%	25,39	25,0244	25,54	25,39
25/04/2025	2.098.979	-0,20%	24,68	24,55	25,52	25,28
24/04/2025	3.163.976	2,84%	25,10	24,49	25,58	25,33
23/04/2025	2.995.574	1,86%	24,04	23,775	25,58	24,63
22/04/2025	2.967.680	1,81%	23,50	23,105	24,235	24,18
21/04/2025	3.992.053	-0,34%	23,50	23,105	23,825	23,75
17/04/2025	2.925.426	1,53%	23,49	23,0711	23,9997	23,83
16/04/2025	3.396.867	-1,14%	24,09	23,0711	24,2676	23,47
15/04/2025	4.112.329	-1,25%	24,09	23,51	24,2676	23,74
14/04/2025	5.696.803	2,56%	24,65	23,66	25,1092	24,04
11/04/2025	5.311.638	2,49%	22,97	22,40	23,455	23,44
10/04/2025	5.334.719	-5,81%	21,50	22,33	23,66	22,87
09/04/2025	8.538.632	11,08%	23,53	21,21	24,335	24,28
08/04/2025	8.341.196	-6,57%	21,82	21,51	23,81	21,88
07/04/2025	10.560.124	3,41%	23,32	21,59	24,06	23,38
04/04/2025	10.422.667	-4,36%	23,305	21,965	23,46	22,61
03/04/2025	12.188.548	-14,74%	27,55	22,95	25,64	23,78
02/04/2025	2.688.338	0,32%	27,94	27,53	28,055	27,88
01/04/2025	2.765.124	0,36%	27,94	27,455	27,9599	27,79
31/03/2025	3.553.896	-0,75%	28,39	27,30	27,78	27,69
28/03/2025	2.503.054	-2,62%	28,36	27,79	28,6505	27,90
27/03/2025	2.427.445	-0,24%	28,90	28,285	28,775	28,65
26/03/2025	2.443.911	-0,35%	28,89	28,53	29,01	28,71
25/03/2025	2.344.106	-0,66%	28,99	28,60	29,13	28,81
24/03/2025	2.397.627	1,12%	28,24	28,67	29,175	29,00
21/03/2025	5.497.734	0,60%	28,34	27,96	28,68	28,68
20/03/2025	1.918.939	-0,87%	28,64	28,48	28,89	28,51
19/03/2025	4.075.984	0,21%	28,83	28,49	29,01	28,76
18/03/2025	2.028.105	-0,81%	28,73	28,54	28,8691	28,70
17/03/2025	2.905.050	1,76%	28,25	28,395	28,96	28,91
14/03/2025	2.143.464	1,79%	28,51	28,13	28,53	28,41
13/03/2025	3.269.057	-1,97%	28,51	27,685	28,85	27,91
11/03/2025	4.882.914	-4,54%	29,72	28,3306	29,83	28,47
10/03/2025	4.061.460	-2,11%	29,83	29,625	30,50	29,98
07/03/2025	4.674.145	1,90%	29,285	29,63	30,60	30,54
06/03/2025	4.622.958	1,52%	29,285	29,24	30,01	29,97
05/03/2025	2.676.618	0,79%	29,46	29,18	29,81	29,52
04/03/2025	5.113.318	-2,50%	29,70	29,175	30,12	29,29
03/03/2025	3.879.208	-2,69%	31,04	29,915	31,40	30,04
28/02/2025	8.613.782	-7,64%	33,66	29,98	31,28	30,87
27/02/2025	4.980.587	-2,07%	33,66	33,11	33,90	33,13
26/02/2025	2.972.754	-0,79%	34,765	33,59	34,0706	33,83
25/02/2025	3.849.606	-1,64%	34,765	34,01	35,01	34,10
24/02/2025	3.071.126	0,04%	34,91	34,67	35,27	34,67
21/02/2025	3.019.969	-0,26%	34,90	34,4753	34,95	34,655
20/02/2025	2.405.145	0,12%	34,85	34,39	34,86	34,72
19/02/2025	2.596.881	1,40%	34,23	34,0874	34,86	34,68
18/02/2025	2.698.795	1,67%	33,90	33,605	34,225	34,20
17/02/2025	1.518.881	0,00%	33,45	33,34	33,80	33,64
14/02/2025	1.807.964	1,02%	33,43	33,345	33,81	33,5001
13/02/2025	2.515.523	0,79%	33,20	32,925	33,34	33,30
12/02/2025	1.902.296	-0,33%	32,82	32,505	33,245	33,04
11/02/2025	2.235.843	1,01%	32,59	32,52	33,29	33,15
10/02/2025	2.444.802	1,70%	32,85	32,38	33,09	32,82
07/02/2025	1.686.269	-1,01%	32,76	32,14	32,97	32,27
06/02/2025	2.013.368	0,09%	32,63	32,385	32,73	32,60
05/02/2025	2.288.126	1,75%	31,96	32,01	32,58	32,57
04/02/2025	2.243.014	0,03%	31,70	31,78	32,36	32,01
03/02/2025	3.824.674	-1,54%	32,98	31,05	32,38	32,00
31/01/2025	2.385.365	-0,92%	33,00	32,425	33,32	32,50
30/01/2025	1.733.899	0,58%	32,95	32,685	33,02	32,80
29/01/2025	1.833.041	-0,40%	32,95	32,555	33,055	32,61
28/01/2025	3.006.686	-1,77%	33,13	32,29	33,20	32,74
27/01/2025	5.002.000	1,83%	33,51	32,31	33,355	33,33
24/01/2025	1.867.921	-1,95%	33,03	32,63	33,5197	32,73
23/01/2025	2.039.349	0,76%	33,03	32,78	33,525	33,38
22/01/2025	2.500.291	0,55%	32,42	32,835	33,57	33,13
21/01/2025	3.664.839	1,35%	32,72	32,22	32,98	32,95
20/01/2025	2.480.074	0,00%	32,72	32,50	33,00	32,51
17/01/2025	4.601.136	0,50%	32,63	32,505	33,00	32,51
16/01/2025	4.767.431	-1,34%	32,63	32,345	32,73	32,35
15/01/2025	3.228.294	0,37%	32,94	32,695	33,545	32,79
14/01/2025	2.385.497	0,15%	33,09	32,38	33,15	32,67
13/01/2025	3.538.819	-1,75%	33,11	32,48	33,05	32,62
10/01/2025	2.956.694	-0,75%	33,50	32,89	33,445	33,20
09/01/2025	1.525.163	-0,80%	33,48	33,002	33,55	33,45
08/01/2025	1.484.956	-0,65%	34,02	33,002	33,55	33,4001
07/01/2025	2.458.326	-0,59%	33,495	33,445	34,45	33,67
06/01/2025	4.045.844	2,20%	33,495	33,4801	34,17	33,87
03/01/2025	2.227.297	2,06%	32,69	32,58	33,15	33,14
02/01/2025	2.204.035	-0,49%	32,78	32,285	32,78	32,47
31/12/2024	0	0,00%	32,78	32,44	32,90	32,63
30/12/2024	2.180.877	-1,95%	33,29	32,205	32,82	32,63
27/12/2024	2.149.164	-0,45%	33,335	32,975	33,39	33,28
26/12/2024	1.528.564	-0,03%	33,335	33,30	33,65	33,43
24/12/2024	0	0,63%	33,21	33,17	33,465	33,44