Mercado fechado

HP Inc. (HPQ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
27,81+0,19 (+0,69%)
No fechamento: 04:00PM EDT
27,95 +0,14 (+0,50%)
Pós-fechamento: 07:40PM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202427,6627,9427,5827,8127,814.768.851
18 de abr. de 202427,6928,0227,5127,6227,624.525.400
17 de abr. de 202427,9528,2127,6327,6927,696.144.100
16 de abr. de 202427,9828,0427,5527,7927,797.086.600
15 de abr. de 202428,7728,9027,9127,9627,966.224.200
12 de abr. de 202428,9929,1828,3628,5328,537.626.000
11 de abr. de 202429,0629,2828,6829,2329,235.519.900
10 de abr. de 202429,5029,8528,9228,9528,956.664.800
09 de abr. de 202429,4429,9829,3729,9729,976.593.700
08 de abr. de 202429,2829,4329,1229,3129,315.210.300
05 de abr. de 202429,5329,6029,0529,1129,115.160.200
04 de abr. de 202430,0530,4029,5929,6429,645.401.900
03 de abr. de 202429,4730,0929,4229,6629,666.862.800
02 de abr. de 202430,1630,3529,5429,5629,566.127.600
01 de abr. de 202430,2530,5630,2230,3830,386.811.800
28 de mar. de 202430,1230,3730,0330,2230,225.954.100
27 de mar. de 202430,1930,2029,7330,1230,126.440.800
26 de mar. de 202430,0530,1429,9829,9929,996.167.100
25 de mar. de 202429,8930,0629,8129,8829,886.904.700
22 de mar. de 202430,1130,2429,9530,0530,054.796.500
21 de mar. de 202429,8530,3929,7030,0830,086.699.300
20 de mar. de 202429,7029,7729,3329,6829,685.292.800
19 de mar. de 202429,8129,8929,5029,8229,826.113.600
18 de mar. de 202430,3930,4729,6129,9429,949.223.700
15 de mar. de 202430,4530,9630,4030,4230,4215.269.700
14 de mar. de 202430,8030,9230,3630,6130,619.767.200
13 de mar. de 202430,5030,9530,3030,7530,758.006.400
12 de mar. de 202430,6130,7930,1930,5030,5013.376.800
12 de mar. de 20240.276 Dividendo
11 de mar. de 202430,6130,9330,3930,8630,587.029.000
08 de mar. de 202430,7431,0530,5530,7430,4711.434.200
07 de mar. de 202430,3630,9530,1530,5630,2914.006.800
06 de mar. de 202429,4830,5029,4130,2329,9614.188.000
05 de mar. de 202428,9829,4528,8729,1328,8710.274.400
04 de mar. de 202429,3529,6028,9929,0628,8010.322.000
01 de mar. de 202429,0029,6328,8929,4129,1513.986.500
29 de fev. de 202427,8629,0727,6628,3328,0822.925.500
28 de fev. de 202428,7229,0928,6828,7228,4610.811.300
27 de fev. de 202428,9628,9828,6628,8328,576.683.700
26 de fev. de 202429,3129,4928,7828,8028,549.431.100
23 de fev. de 202429,1329,3328,9929,2729,015.547.400
22 de fev. de 202428,4929,1028,4928,9528,696.276.200
21 de fev. de 202428,5428,6528,2628,4328,187.580.400
20 de fev. de 202428,3828,7528,3428,6328,375.677.700
16 de fev. de 202428,9929,1028,5328,5828,325.681.000
15 de fev. de 202428,5829,0928,5829,0328,777.071.800
14 de fev. de 202429,0129,0828,3428,5828,326.547.400
13 de fev. de 202428,3228,4027,8928,1427,896.505.900
12 de fev. de 202428,4228,8028,3928,6928,434.896.400
09 de fev. de 202428,2828,5228,1928,4228,174.852.200
08 de fev. de 202428,0028,3027,9328,2928,044.639.200
07 de fev. de 202428,2528,2527,8627,9527,707.358.000
06 de fev. de 202428,3528,5528,1528,2928,047.926.000
05 de fev. de 202428,5728,5928,1728,3328,0810.526.200
02 de fev. de 202428,7728,8228,4528,6828,427.193.000
01 de fev. de 202428,6628,9428,3828,9428,6811.987.700
31 de jan. de 202428,9429,1628,6928,7128,4510.409.600
30 de jan. de 202429,2029,3529,0929,1528,896.618.100
29 de jan. de 202430,0030,0129,1429,2428,988.002.600
26 de jan. de 202429,6430,1629,6430,0029,739.326.000
25 de jan. de 202429,6630,0129,5029,7129,448.338.200
24 de jan. de 202429,7729,9229,5429,5629,306.920.100
23 de jan. de 202429,1729,6629,1229,5729,317.559.800
22 de jan. de 202429,3029,5629,1429,1828,928.926.200
19 de jan. de 202428,7429,3428,4029,1228,869.815.300
18 de jan. de 202428,9128,9128,4528,6528,398.246.700
17 de jan. de 202428,8128,9228,4528,6528,398.072.300
16 de jan. de 202429,5029,5629,0129,0928,836.694.900
12 de jan. de 202430,0430,1829,7129,8129,546.880.900
11 de jan. de 202430,4630,6029,8230,0029,738.835.600
10 de jan. de 202430,1630,4130,1030,3430,078.686.400
09 de jan. de 202430,7030,8230,1430,1629,898.504.500
08 de jan. de 202430,1431,0930,0831,0030,7211.378.000
05 de jan. de 202429,6030,2229,5429,9529,686.926.100
04 de jan. de 202429,8230,1329,6529,6829,417.727.300
03 de jan. de 202429,6630,1029,4829,9029,638.026.400
02 de jan. de 202429,8230,0729,6629,8329,568.773.700
29 de dez. de 202330,1730,3330,0230,0929,825.201.800
28 de dez. de 202330,1530,2429,9530,1829,915.704.900
27 de dez. de 202330,4030,5230,2130,2429,975.127.900
26 de dez. de 202330,1430,5530,0630,4130,144.853.600
22 de dez. de 202330,2230,4830,0730,1829,914.476.400
21 de dez. de 202330,0830,2229,9130,1429,876.529.200
20 de dez. de 202330,1730,3729,7929,7929,528.750.400
19 de dez. de 202330,4630,6830,2230,2830,017.827.000
18 de dez. de 202330,6830,8130,2630,2629,9915.426.400
15 de dez. de 202330,9330,9530,3430,7830,5028.404.600
14 de dez. de 202330,4731,1730,4730,9330,6512.597.100
13 de dez. de 202330,2330,3429,7830,1529,8810.303.400
12 de dez. de 202330,2230,4830,1530,2329,968.909.000
12 de dez. de 20230.276 Dividendo
11 de dez. de 202329,9030,5629,8030,3729,8214.358.800
08 de dez. de 202329,4029,5929,3129,4628,937.563.000
07 de dez. de 202328,7129,5228,7129,4128,8813.674.100
06 de dez. de 202329,0929,1428,4528,4927,985.372.400
05 de dez. de 202328,9229,1628,8028,8628,3413.911.900
04 de dez. de 202329,2429,4728,9429,0428,526.105.400
01 de dez. de 202329,1129,5828,5529,5028,979.598.400
30 de nov. de 202329,3229,3829,0229,3428,8112.883.100
29 de nov. de 202328,9029,3128,8629,0728,557.267.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...