Mercado fechado

Hewlett Packard Enterprise Company (HPE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
17,17+0,20 (+1,18%)
No fechamento: 04:00PM EDT
17,11 -0,06 (-0,35%)
Pós-fechamento: 07:47PM EDT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202417,0017,2816,8817,1717,179.189.400
25 de abr. de 202416,8217,0616,7816,9716,978.383.000
24 de abr. de 202416,9317,0516,7816,9316,9310.856.000
23 de abr. de 202416,7616,9616,7316,8316,839.110.400
22 de abr. de 202416,9416,9816,6516,8316,838.508.500
19 de abr. de 202417,0217,2316,6916,7916,7912.482.700
18 de abr. de 202417,0917,1216,8417,0417,0412.392.500
17 de abr. de 202417,2517,4917,0117,0317,0311.256.000
16 de abr. de 202417,3317,3816,9117,1417,1411.214.400
15 de abr. de 202417,7017,8117,2017,2617,2617.413.800
12 de abr. de 202417,7317,9117,3917,4217,4214.033.800
11 de abr. de 202417,9818,0617,6417,9417,9411.099.600
10 de abr. de 202417,8018,0717,7218,0018,0016.226.400
09 de abr. de 202418,2118,2517,8818,0218,0210.642.300
08 de abr. de 202418,2118,4218,1118,1418,1410.709.800
05 de abr. de 202417,8918,1217,7218,0018,0013.148.500
04 de abr. de 202418,5018,7617,8817,9417,9417.602.700
03 de abr. de 202417,6718,3917,6518,1918,1926.942.500
02 de abr. de 202417,7517,8217,5517,7017,709.361.500
01 de abr. de 202417,6818,0117,6217,9417,949.680.900
28 de mar. de 202417,7417,8517,6917,7317,739.155.400
27 de mar. de 202417,7717,8017,4117,6717,679.727.100
26 de mar. de 202417,5117,8417,4517,6917,6914.285.200
25 de mar. de 202417,2517,6317,2117,4217,4216.167.200
22 de mar. de 202417,2117,6117,2117,3717,379.278.900
21 de mar. de 202417,1717,4117,0517,2117,2112.914.800
20 de mar. de 202416,6716,9316,5016,9316,9317.508.400
19 de mar. de 202416,9517,0216,7216,7816,7812.178.000
18 de mar. de 202416,9417,1916,7917,0617,0622.137.600
15 de mar. de 202417,3017,4216,7016,7316,7341.142.100
14 de mar. de 202417,7017,7017,3817,5317,5315.774.900
14 de mar. de 20240.13 Dividendo
13 de mar. de 202418,0218,0617,6117,9017,7717.482.400
12 de mar. de 202418,5219,1518,0418,0517,9233.677.100
11 de mar. de 202417,7218,2717,6318,0417,9119.422.800
08 de mar. de 202418,6318,6917,9517,9917,8621.693.800
07 de mar. de 202418,7918,8317,7218,1818,0529.773.700
06 de mar. de 202418,3520,0718,3418,7718,6351.250.900
05 de mar. de 202417,0118,1917,0118,1017,9744.150.200
04 de mar. de 202415,8117,3115,7617,1517,0341.177.700
01 de mar. de 202414,5315,7014,4715,5615,4534.136.700
29 de fev. de 202415,0015,2615,0015,2315,1227.341.800
28 de fev. de 202414,8415,0614,7814,8614,759.910.200
27 de fev. de 202415,0115,0814,8314,8914,789.432.100
26 de fev. de 202415,0915,1414,8714,9314,8214.869.500
23 de fev. de 202415,1115,2315,0415,1115,008.561.000
22 de fev. de 202415,0415,1814,9315,0714,9610.462.400
21 de fev. de 202414,9014,9914,7614,9114,808.118.700
20 de fev. de 202414,8515,0914,8015,0114,909.652.600
16 de fev. de 202415,1915,2514,9114,9314,8210.075.300
15 de fev. de 202415,2215,2815,0615,2615,159.556.200
14 de fev. de 202415,3815,4515,1215,2315,1210.443.700
13 de fev. de 202415,2615,3215,0915,2315,127.133.100
12 de fev. de 202415,4815,7515,4615,6115,506.361.500
09 de fev. de 202415,4515,5515,3715,4815,376.572.300
08 de fev. de 202415,2615,5215,2115,5015,398.059.500
07 de fev. de 202415,3315,3715,0815,2615,1511.377.600
06 de fev. de 202415,2715,4915,2615,2815,179.909.000
05 de fev. de 202415,3015,3715,2215,2815,178.563.300
02 de fev. de 202415,3315,5315,1415,4115,307.301.400
01 de fev. de 202415,3415,3815,1315,3615,257.500.900
31 de jan. de 202415,6615,6715,0915,2915,1815.595.400
30 de jan. de 202415,9715,9915,7515,8915,776.540.400
29 de jan. de 202415,7415,8315,6415,8015,697.291.400
26 de jan. de 202415,9015,9415,7115,8415,726.099.500
25 de jan. de 202415,9116,0415,8215,9215,8011.244.800
24 de jan. de 202415,6315,9915,5715,7615,6511.362.400
23 de jan. de 202415,6315,7015,4615,5015,398.726.700
22 de jan. de 202415,4815,6215,4015,5015,399.414.400
19 de jan. de 202415,0315,4314,9315,3715,2613.251.800
18 de jan. de 202415,0615,1114,7014,9614,8515.106.200
17 de jan. de 202415,1515,2014,9115,0414,9313.466.800
16 de jan. de 202415,5515,6115,1615,3115,2019.468.300
12 de jan. de 202416,4216,4715,8415,8915,7713.197.800
11 de jan. de 202416,3916,5016,2316,3716,2513.319.400
10 de jan. de 202416,1116,4716,0116,4316,3123.542.000
09 de jan. de 202416,6016,8816,1116,1416,0235.499.400
08 de jan. de 202417,2017,8017,1717,7217,5911.782.000
05 de jan. de 202416,9517,3916,9317,1717,0513.780.100
04 de jan. de 202417,0417,2516,9717,0016,8813.255.000
03 de jan. de 202416,8017,2016,7417,0416,9210.331.300
02 de jan. de 202416,8717,0116,7216,9316,818.438.200
29 de dez. de 202317,1517,1916,9016,9816,866.026.700
28 de dez. de 202317,1017,1817,0717,1717,054.684.900
27 de dez. de 202317,2717,2817,0117,0916,975.911.700
26 de dez. de 202317,0817,2917,0517,2317,104.857.100
22 de dez. de 202317,0517,2016,9817,0916,976.112.600
21 de dez. de 202316,9017,0116,7217,0016,887.160.800
20 de dez. de 202316,8717,0516,7416,7416,627.572.400
19 de dez. de 202316,8816,9216,7616,8316,718.317.600
18 de dez. de 202316,7816,8316,5616,7916,6712.793.900
15 de dez. de 202316,8816,9416,6116,7216,6021.854.000
14 de dez. de 202316,7017,1816,7017,0616,9420.993.600
13 de dez. de 202316,3716,6516,2716,5816,4610.730.500
12 de dez. de 202316,0516,4916,0516,3716,2516.224.600
12 de dez. de 20230.13 Dividendo
11 de dez. de 202316,2216,7116,2216,6616,4113.978.500
08 de dez. de 202316,1116,4016,0916,2215,9811.901.300
07 de dez. de 202315,9116,1315,7016,1215,8819.474.000
06 de dez. de 202316,1216,2115,8115,8815,6413.108.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...