Hewlett Packard Enterprise Company (BVMF:H1PE34)
Brazil · Delayed Price · Currency is BRL 238.56
+6.01 (2.58%)
At close: Jul 17, 2026
BVMF:H1PE34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 234.87 | 238.56 | 225.96 | 238.56 | 238.56 | 2.58% | 62 |
| Jul 16, 2026 | 240.03 | 240.03 | 229.38 | 232.55 | 232.55 | -4.27% | 45 |
| Jul 15, 2026 | 254.15 | 254.15 | 233.00 | 242.93 | 242.93 | -3.22% | 5 |
| Jul 14, 2026 | 251.38 | 253.06 | 249.58 | 251.01 | 251.01 | 3.97% | 53 |
| Jul 13, 2026 | 243.06 | 243.06 | 240.00 | 241.42 | 241.42 | -2.95% | 412 |
| Jul 10, 2026 | 250.51 | 259.99 | 248.49 | 248.75 | 248.75 | -0.92% | 380 |
| Jul 9, 2026 | 228.00 | 252.99 | 228.00 | 251.07 | 251.07 | 7.92% | 228 |
| Jul 8, 2026 | 232.65 | 232.65 | 232.65 | 232.65 | 232.65 | 2.67% | 2 |
| Jul 7, 2026 | 226.61 | 226.61 | 226.61 | 226.61 | 226.61 | 1.78% | 1 |
| Jul 6, 2026 | 222.95 | 222.95 | 222.65 | 222.65 | 222.65 | 4.15% | 11 |
| Jul 2, 2026 | 226.79 | 226.79 | 213.12 | 213.77 | 213.77 | -7.25% | 41 |
| Jul 1, 2026 | 227.63 | 230.47 | 227.63 | 230.47 | 230.47 | -0.40% | 23 |
| Jun 30, 2026 | 229.04 | 231.39 | 229.04 | 231.39 | 231.39 | 0.51% | 102 |
| Jun 29, 2026 | 227.23 | 231.15 | 225.44 | 230.22 | 230.22 | 1.94% | 46 |
| Jun 26, 2026 | 235.29 | 235.29 | 224.15 | 225.83 | 225.83 | -5.90% | 605 |
| Jun 25, 2026 | 251.62 | 251.62 | 239.74 | 239.99 | 239.99 | -5.24% | 444 |
| Jun 24, 2026 | 251.37 | 259.25 | 250.50 | 253.25 | 253.25 | -1.27% | 45 |
| Jun 23, 2026 | 243.25 | 258.50 | 243.25 | 256.50 | 256.50 | 3.85% | 353 |
| Jun 22, 2026 | 247.25 | 255.00 | 246.75 | 247.00 | 247.00 | 0.53% | 46 |
| Jun 18, 2026 | 247.84 | 247.84 | 244.28 | 245.69 | 245.69 | -0.83% | 105 |
| Jun 17, 2026 | 250.26 | 253.66 | 247.75 | 247.75 | 247.75 | -0.40% | 9 |
| Jun 16, 2026 | 246.50 | 256.31 | 244.50 | 248.75 | 248.75 | -1.29% | 67 |
| Jun 15, 2026 | 252.00 | 252.00 | 246.96 | 252.00 | 252.00 | 2.04% | 9 |
| Jun 12, 2026 | 247.00 | 247.68 | 247.00 | 247.44 | 246.96 | 3.61% | 147 |
| Jun 11, 2026 | 232.01 | 239.27 | 230.88 | 238.82 | 238.35 | 2.28% | 43 |
| Jun 10, 2026 | 244.93 | 247.43 | 232.99 | 233.50 | 233.04 | -9.50% | 1,747 |
| Jun 9, 2026 | 257.54 | 258.00 | 240.00 | 258.00 | 257.49 | -0.08% | 341 |
| Jun 8, 2026 | 255.56 | 259.51 | 255.25 | 258.20 | 257.69 | 1.51% | 840 |
| Jun 5, 2026 | 258.11 | 261.18 | 250.50 | 254.35 | 253.85 | -9.54% | 914 |
| Jun 3, 2026 | 282.43 | 283.20 | 267.16 | 281.17 | 280.62 | 0.55% | 2,389 |
| Jun 2, 2026 | 309.00 | 309.00 | 269.47 | 279.63 | 279.08 | 16.61% | 4,625 |
| Jun 1, 2026 | 227.67 | 239.79 | 220.00 | 239.79 | 239.32 | 11.54% | 14,907 |
| May 29, 2026 | 217.20 | 224.68 | 211.09 | 214.98 | 214.56 | 12.14% | 641 |
| May 28, 2026 | 190.10 | 191.71 | 187.72 | 191.71 | 191.33 | 1.71% | 850 |
| May 27, 2026 | 191.90 | 191.90 | 186.77 | 188.48 | 188.11 | -1.78% | 130 |
| May 26, 2026 | 191.97 | 194.18 | 190.52 | 191.90 | 191.52 | -0.04% | 1,116 |
| May 25, 2026 | 191.85 | 191.97 | 191.85 | 191.97 | 191.59 | 1.67% | 112 |
| May 22, 2026 | 179.92 | 190.08 | 179.92 | 188.82 | 188.45 | 11.85% | 125 |
| May 21, 2026 | 167.96 | 168.81 | 166.43 | 168.81 | 168.48 | -0.30% | 50 |
| May 20, 2026 | 167.62 | 170.51 | 167.62 | 169.32 | 168.99 | 3.10% | 299 |
| May 19, 2026 | 163.54 | 165.92 | 163.54 | 164.23 | 163.91 | 0.42% | 50 |
| May 18, 2026 | 168.64 | 168.64 | 163.54 | 163.54 | 163.22 | -3.02% | 6 |
| May 15, 2026 | 168.29 | 168.93 | 166.76 | 168.64 | 168.31 | 0.86% | 342 |
| May 14, 2026 | 168.96 | 172.96 | 167.21 | 167.21 | 166.88 | 3.41% | 655 |
| May 13, 2026 | 154.19 | 162.00 | 154.19 | 161.70 | 161.38 | 10.01% | 13 |
| May 12, 2026 | 146.69 | 147.59 | 146.11 | 146.99 | 146.70 | -2.78% | 53 |
| May 11, 2026 | 153.78 | 153.78 | 150.99 | 151.20 | 150.90 | -0.68% | 761 |
| May 8, 2026 | 148.64 | 152.69 | 147.81 | 152.23 | 151.93 | 4.20% | 75 |
| May 7, 2026 | 145.81 | 146.23 | 145.05 | 146.10 | 145.81 | -1.81% | 124 |
| May 6, 2026 | 147.98 | 148.79 | 146.84 | 148.79 | 148.50 | 0.55% | 7 |