Hewlett Packard Enterprise Company (BVMF:H1PE34)
Brazil · Delayed Price · Currency is BRL 310.05
-7.37 (-2.32%)
At close: Sep 18, 2026
BVMF:H1PE34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 313.57 | 314.63 | 310.05 | 310.05 | 310.05 | -2.32% | 167 |
| Sep 17, 2026 | 309.59 | 320.20 | 309.59 | 317.42 | 317.42 | 8.81% | 326 |
| Sep 16, 2026 | 302.51 | 302.51 | 288.31 | 291.71 | 291.71 | -3.57% | 227 |
| Sep 15, 2026 | 296.00 | 305.05 | 286.40 | 303.00 | 302.51 | 5.31% | 30 |
| Sep 14, 2026 | 290.14 | 293.93 | 287.23 | 287.71 | 287.24 | -8.66% | 334 |
| Sep 11, 2026 | 297.64 | 314.99 | 297.64 | 314.99 | 314.48 | 11.15% | 390 |
| Sep 10, 2026 | 292.00 | 292.00 | 282.51 | 283.38 | 282.92 | -5.50% | 401 |
| Sep 9, 2026 | 293.01 | 299.87 | 293.01 | 299.87 | 299.38 | 5.32% | 29 |
| Sep 8, 2026 | 264.61 | 285.49 | 264.61 | 284.71 | 284.25 | 6.33% | 309 |
| Sep 4, 2026 | 277.77 | 277.77 | 264.55 | 267.75 | 267.31 | 0.09% | 365 |
| Sep 3, 2026 | 249.99 | 267.50 | 239.99 | 267.50 | 267.06 | 0.46% | 3,455 |
| Sep 2, 2026 | 262.11 | 267.02 | 255.56 | 266.27 | 265.84 | 1.59% | 3,366 |
| Sep 1, 2026 | 270.27 | 270.27 | 262.11 | 262.11 | 261.68 | -3.98% | 4 |
| Aug 31, 2026 | 272.43 | 272.98 | 272.42 | 272.98 | 272.53 | 0.20% | 232 |
| Aug 28, 2026 | 280.38 | 280.38 | 270.49 | 272.43 | 271.99 | -3.05% | 162 |
| Aug 27, 2026 | 289.10 | 289.10 | 279.96 | 280.99 | 280.53 | -1.23% | 129 |
| Aug 26, 2026 | 276.20 | 284.49 | 276.20 | 284.49 | 284.03 | 4.42% | 22 |
| Aug 25, 2026 | 274.01 | 279.29 | 272.44 | 272.44 | 272.00 | 1.11% | 42 |
| Aug 24, 2026 | 268.62 | 277.97 | 266.43 | 269.46 | 269.02 | -1.70% | 47 |
| Aug 21, 2026 | 274.73 | 277.90 | 273.76 | 274.11 | 273.66 | -0.46% | 104 |
| Aug 20, 2026 | 277.43 | 277.43 | 274.12 | 275.39 | 274.94 | - | 537 |
| Aug 19, 2026 | 292.66 | 292.66 | 273.00 | 275.40 | 274.95 | -4.96% | 2,235 |
| Aug 18, 2026 | 292.43 | 294.56 | 289.76 | 289.76 | 289.29 | -3.95% | 28 |
| Aug 17, 2026 | 300.98 | 303.00 | 300.98 | 301.68 | 301.19 | -1.90% | 271 |
| Aug 14, 2026 | 308.29 | 312.18 | 306.65 | 307.53 | 307.03 | -1.76% | 287 |
| Aug 13, 2026 | 316.08 | 326.04 | 312.12 | 313.03 | 312.52 | 3.65% | 487 |
| Aug 12, 2026 | 287.69 | 302.00 | 287.69 | 302.00 | 301.51 | 7.42% | 291 |
| Aug 11, 2026 | 271.70 | 283.08 | 271.70 | 281.13 | 280.67 | -0.30% | 501 |
| Aug 10, 2026 | 284.68 | 284.86 | 281.48 | 281.98 | 281.52 | 5.37% | 193 |
| Aug 7, 2026 | 261.30 | 271.55 | 261.30 | 267.60 | 267.16 | -1.38% | 325 |
| Aug 6, 2026 | 271.36 | 271.36 | 255.38 | 271.34 | 270.90 | -2.01% | 3,450 |
| Aug 5, 2026 | 268.24 | 279.44 | 265.43 | 276.91 | 276.46 | 2.32% | 668 |
| Aug 4, 2026 | 270.54 | 272.50 | 259.40 | 270.62 | 270.18 | 5.58% | 1,050 |
| Aug 3, 2026 | 245.84 | 256.31 | 245.84 | 256.31 | 255.89 | 5.61% | 1,034 |
| Jul 31, 2026 | 243.60 | 243.85 | 241.45 | 242.70 | 242.30 | 2.35% | 150 |
| Jul 30, 2026 | 232.00 | 238.04 | 232.00 | 237.12 | 236.73 | 2.68% | 5 |
| Jul 29, 2026 | 232.76 | 237.10 | 226.78 | 230.92 | 230.54 | 0.29% | 123 |
| Jul 28, 2026 | 228.74 | 231.25 | 225.02 | 230.25 | 229.87 | -5.67% | 87 |
| Jul 27, 2026 | 246.00 | 246.00 | 238.96 | 244.09 | 243.69 | 0.42% | 161 |
| Jul 24, 2026 | 243.37 | 248.24 | 241.24 | 243.07 | 242.67 | 0.46% | 113 |
| Jul 23, 2026 | 248.85 | 248.85 | 241.95 | 241.95 | 241.56 | -1.94% | 3 |
| Jul 22, 2026 | 240.43 | 248.71 | 240.43 | 246.73 | 246.33 | 5.06% | 168 |
| Jul 21, 2026 | 236.27 | 237.63 | 234.84 | 234.84 | 234.46 | 2.33% | 7 |
| Jul 20, 2026 | 231.64 | 231.73 | 229.37 | 229.50 | 229.13 | -3.80% | 8 |
| Jul 17, 2026 | 234.87 | 238.56 | 225.96 | 238.56 | 238.17 | 2.58% | 62 |
| Jul 16, 2026 | 240.03 | 240.03 | 229.38 | 232.55 | 232.17 | -4.27% | 45 |
| Jul 15, 2026 | 254.15 | 254.15 | 233.00 | 242.93 | 242.53 | -3.22% | 5 |
| Jul 14, 2026 | 251.38 | 253.06 | 249.58 | 251.01 | 250.60 | 3.97% | 53 |
| Jul 13, 2026 | 243.06 | 243.06 | 240.00 | 241.42 | 241.03 | -2.95% | 412 |
| Jul 10, 2026 | 250.51 | 259.99 | 248.49 | 248.75 | 248.34 | -0.92% | 380 |