Hewlett Packard Enterprise Company (BVMF:H1PE34)
Brazil · Delayed Price · Currency is BRL 138.31
+3.23 (2.39%)
At close: Dec 22, 2025
BVMF:H1PE34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 138.31 | 138.31 | 138.31 | 138.31 | 138.31 | 2.39% | 1 |
| Dec 19, 2025 | 131.57 | 135.08 | 131.57 | 135.08 | 135.08 | 2.67% | 8 |
| Dec 18, 2025 | 131.57 | 131.57 | 131.57 | 131.57 | 131.57 | -0.39% | 1 |
| Dec 16, 2025 | 133.75 | 133.75 | 132.09 | 132.09 | 131.58 | 2.40% | 305 |
| Dec 15, 2025 | 129.00 | 129.00 | 128.12 | 129.00 | 128.50 | - | 501 |
| Dec 12, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.50 | 0.05% | 500 |
| Dec 8, 2025 | 128.94 | 128.94 | 128.94 | 128.94 | 128.44 | 5.04% | 200 |
| Dec 5, 2025 | 117.23 | 122.75 | 117.23 | 122.75 | 122.28 | 5.35% | 3,000 |
| Dec 1, 2025 | 116.52 | 116.52 | 116.52 | 116.52 | 116.07 | 0.05% | 457 |
| Nov 17, 2025 | 122.16 | 122.16 | 116.46 | 116.46 | 116.01 | -4.67% | 11 |
| Nov 14, 2025 | 120.00 | 122.16 | 120.00 | 122.16 | 121.69 | 1.29% | 3 |
| Nov 13, 2025 | 123.45 | 123.45 | 120.60 | 120.60 | 120.13 | -5.69% | 2 |
| Nov 10, 2025 | 127.87 | 127.87 | 127.87 | 127.87 | 127.38 | 3.32% | 200 |
| Nov 7, 2025 | 124.03 | 124.03 | 123.76 | 123.76 | 123.28 | -2.06% | 24 |
| Nov 6, 2025 | 126.36 | 126.36 | 126.36 | 126.36 | 125.87 | -3.76% | 1 |
| Nov 3, 2025 | 130.91 | 131.31 | 130.91 | 131.30 | 130.79 | -0.15% | 37 |
| Oct 30, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 130.99 | 1.35% | 200 |
| Oct 29, 2025 | 129.75 | 129.75 | 129.75 | 129.75 | 129.25 | -1.28% | 23 |
| Oct 28, 2025 | 129.00 | 131.43 | 129.00 | 131.43 | 130.92 | 1.88% | 308 |
| Oct 27, 2025 | 128.19 | 129.00 | 128.19 | 129.00 | 128.50 | 1.98% | 21 |
| Oct 24, 2025 | 125.05 | 126.49 | 125.05 | 126.49 | 126.00 | 1.14% | 54 |
| Oct 22, 2025 | 124.71 | 125.06 | 124.71 | 125.06 | 124.58 | -0.75% | 109 |
| Oct 21, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.51 | 2.94% | 1 |
| Oct 17, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 121.93 | -2.31% | 20 |
| Oct 16, 2025 | 126.56 | 126.56 | 125.30 | 125.30 | 124.82 | -9.14% | 2,346 |
| Oct 14, 2025 | 137.62 | 137.90 | 137.62 | 137.90 | 137.37 | 0.65% | 8 |
| Oct 13, 2025 | 137.05 | 137.05 | 137.01 | 137.01 | 136.48 | -2.00% | 41 |
| Oct 9, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | 139.26 | 0.68% | 25 |
| Oct 8, 2025 | 138.34 | 138.85 | 138.34 | 138.85 | 138.31 | 5.11% | 12 |
| Oct 1, 2025 | 130.01 | 132.10 | 130.01 | 132.10 | 131.59 | 2.64% | 534 |
| Sep 29, 2025 | 128.80 | 128.80 | 128.24 | 128.70 | 128.20 | -3.60% | 6 |
| Sep 19, 2025 | 133.51 | 133.51 | 133.51 | 133.51 | 132.99 | 0.28% | 2 |
| Sep 18, 2025 | 133.14 | 133.14 | 133.14 | 133.14 | 132.63 | 2.73% | 302 |
| Sep 16, 2025 | 132.44 | 132.44 | 129.60 | 129.60 | 128.63 | -1.20% | 5 |
| Sep 15, 2025 | 131.18 | 132.44 | 130.81 | 131.18 | 130.20 | 4.57% | 25 |
| Sep 5, 2025 | 125.45 | 125.45 | 125.45 | 125.45 | 124.51 | 0.36% | 1 |
| Sep 4, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.06 | 0.02% | 1 |
| Sep 3, 2025 | 120.00 | 124.97 | 120.00 | 124.97 | 124.03 | 2.27% | 2 |
| Aug 26, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 121.28 | 0.53% | 4 |
| Aug 25, 2025 | 119.79 | 121.96 | 119.79 | 121.55 | 120.64 | -0.53% | 8 |
| Aug 22, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 121.28 | 6.86% | 2 |
| Aug 15, 2025 | 114.36 | 114.36 | 114.36 | 114.36 | 113.50 | 1.43% | 1 |
| Aug 12, 2025 | 112.75 | 112.75 | 112.75 | 112.75 | 111.90 | - | 1 |
| Aug 11, 2025 | 113.67 | 113.67 | 112.75 | 112.75 | 111.90 | 1.59% | 5 |
| Aug 5, 2025 | 110.99 | 110.99 | 110.99 | 110.99 | 110.16 | -4.57% | 3 |
| Jul 30, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 115.43 | 2.13% | 1 |
| Jul 22, 2025 | 115.20 | 115.20 | 113.88 | 113.88 | 113.03 | -1.15% | 6 |
| Jul 14, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 114.34 | 0.98% | 49 |
| Jul 9, 2025 | 114.08 | 114.08 | 114.08 | 114.08 | 113.22 | -1.28% | 337 |
| Jul 3, 2025 | 115.56 | 115.56 | 115.56 | 115.56 | 114.69 | 2.35% | 5 |