Hewlett Packard Enterprise Company (BVMF:H1PE34)
Brazil · Delayed Price · Currency is BRL 272.43
-8.56 (-3.05%)
At close: Aug 28, 2026
BVMF:H1PE34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 280.38 | 280.38 | 270.49 | 272.43 | 272.43 | -3.05% | 162 |
| Aug 27, 2026 | 289.10 | 289.10 | 279.96 | 280.99 | 280.99 | -1.23% | 129 |
| Aug 26, 2026 | 276.20 | 284.49 | 276.20 | 284.49 | 284.49 | 4.42% | 22 |
| Aug 25, 2026 | 274.01 | 279.29 | 272.44 | 272.44 | 272.44 | 1.11% | 42 |
| Aug 24, 2026 | 268.62 | 277.97 | 266.43 | 269.46 | 269.46 | -1.70% | 47 |
| Aug 21, 2026 | 274.73 | 277.90 | 273.76 | 274.11 | 274.11 | -0.46% | 104 |
| Aug 20, 2026 | 277.43 | 277.43 | 274.12 | 275.39 | 275.39 | - | 537 |
| Aug 19, 2026 | 292.66 | 292.66 | 273.00 | 275.40 | 275.40 | -4.96% | 2,235 |
| Aug 18, 2026 | 292.43 | 294.56 | 289.76 | 289.76 | 289.76 | -3.95% | 28 |
| Aug 17, 2026 | 300.98 | 303.00 | 300.98 | 301.68 | 301.68 | -1.90% | 271 |
| Aug 14, 2026 | 308.29 | 312.18 | 306.65 | 307.53 | 307.53 | -1.76% | 287 |
| Aug 13, 2026 | 316.08 | 326.04 | 312.12 | 313.03 | 313.03 | 3.65% | 487 |
| Aug 12, 2026 | 287.69 | 302.00 | 287.69 | 302.00 | 302.00 | 7.42% | 291 |
| Aug 11, 2026 | 271.70 | 283.08 | 271.70 | 281.13 | 281.13 | -0.30% | 501 |
| Aug 10, 2026 | 284.68 | 284.86 | 281.48 | 281.98 | 281.98 | 5.37% | 193 |
| Aug 7, 2026 | 261.30 | 271.55 | 261.30 | 267.60 | 267.60 | -1.38% | 325 |
| Aug 6, 2026 | 271.36 | 271.36 | 255.38 | 271.34 | 271.34 | -2.01% | 3,450 |
| Aug 5, 2026 | 268.24 | 279.44 | 265.43 | 276.91 | 276.91 | 2.32% | 668 |
| Aug 4, 2026 | 270.54 | 272.50 | 259.40 | 270.62 | 270.62 | 5.58% | 1,050 |
| Aug 3, 2026 | 245.84 | 256.31 | 245.84 | 256.31 | 256.31 | 5.61% | 1,034 |
| Jul 31, 2026 | 243.60 | 243.85 | 241.45 | 242.70 | 242.70 | 2.35% | 150 |
| Jul 30, 2026 | 232.00 | 238.04 | 232.00 | 237.12 | 237.12 | 2.68% | 5 |
| Jul 29, 2026 | 232.76 | 237.10 | 226.78 | 230.92 | 230.92 | 0.29% | 123 |
| Jul 28, 2026 | 228.74 | 231.25 | 225.02 | 230.25 | 230.25 | -5.67% | 87 |
| Jul 27, 2026 | 246.00 | 246.00 | 238.96 | 244.09 | 244.09 | 0.42% | 161 |
| Jul 24, 2026 | 243.37 | 248.24 | 241.24 | 243.07 | 243.07 | 0.46% | 113 |
| Jul 23, 2026 | 248.85 | 248.85 | 241.95 | 241.95 | 241.95 | -1.94% | 3 |
| Jul 22, 2026 | 240.43 | 248.71 | 240.43 | 246.73 | 246.73 | 5.06% | 168 |
| Jul 21, 2026 | 236.27 | 237.63 | 234.84 | 234.84 | 234.84 | 2.33% | 7 |
| Jul 20, 2026 | 231.64 | 231.73 | 229.37 | 229.50 | 229.50 | -3.80% | 8 |
| 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 |