HubSpot, Inc. (BVMF:H2UB34)
Brazil · Delayed Price · Currency is BRL 22.52
-1.03 (-4.37%)
At close: Sep 18, 2026
BVMF:H2UB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -4.66% | 6 |
| Sep 16, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -3.14% | 1,916 |
| Sep 15, 2026 | 25.85 | 25.85 | 25.50 | 25.50 | 25.50 | -0.97% | 28 |
| Sep 14, 2026 | 25.38 | 25.75 | 25.20 | 25.75 | 25.75 | 10.61% | 25 |
| Sep 11, 2026 | 23.33 | 23.41 | 23.28 | 23.28 | 23.28 | 2.33% | 22 |
| Sep 10, 2026 | 23.58 | 23.58 | 22.75 | 22.75 | 22.75 | -4.61% | 947 |
| Sep 9, 2026 | 24.16 | 24.16 | 23.85 | 23.85 | 23.85 | -4.26% | 3 |
| Sep 8, 2026 | 24.78 | 24.91 | 24.78 | 24.91 | 24.91 | -2.70% | 1,442 |
| Sep 4, 2026 | 24.82 | 25.70 | 24.82 | 25.60 | 25.60 | -2.33% | 112 |
| Sep 3, 2026 | 26.46 | 26.46 | 26.21 | 26.21 | 26.21 | 3.60% | 2,539 |
| Sep 2, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -2.62% | 265 |
| Sep 1, 2026 | 26.53 | 26.53 | 25.98 | 25.98 | 25.98 | -5.08% | 17,853 |
| Aug 28, 2026 | 26.43 | 27.37 | 26.43 | 27.37 | 27.37 | 3.56% | 6 |
| Aug 27, 2026 | 25.90 | 26.43 | 25.90 | 26.43 | 26.43 | 4.96% | 8 |
| Aug 24, 2026 | 24.95 | 25.18 | 24.95 | 25.18 | 25.18 | 1.04% | 3 |
| Aug 21, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.52% | 45 |
| Aug 20, 2026 | 25.21 | 25.21 | 24.79 | 24.79 | 24.79 | -0.68% | 3 |
| Aug 19, 2026 | 24.81 | 24.96 | 24.81 | 24.96 | 24.96 | 6.30% | 22 |
| Aug 18, 2026 | 23.46 | 23.48 | 23.46 | 23.48 | 23.48 | 3.71% | 40 |
| Aug 17, 2026 | 23.39 | 23.39 | 22.64 | 22.64 | 22.64 | -3.00% | 85 |
| Aug 14, 2026 | 24.70 | 24.95 | 23.34 | 23.34 | 23.34 | -6.64% | 71 |
| Aug 13, 2026 | 22.75 | 25.00 | 22.75 | 25.00 | 25.00 | 9.55% | 2,488 |
| Aug 11, 2026 | 22.30 | 22.82 | 22.30 | 22.82 | 22.82 | 8.46% | 90 |
| Aug 7, 2026 | 21.21 | 21.42 | 20.81 | 21.04 | 21.04 | 5.04% | 63 |
| Aug 6, 2026 | 20.03 | 20.26 | 19.31 | 20.03 | 20.03 | -23.02% | 1,223 |
| Aug 5, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 5.34% | 4 |
| Aug 3, 2026 | 24.92 | 24.92 | 24.70 | 24.70 | 24.70 | -2.76% | 125 |
| Jul 29, 2026 | 24.71 | 25.40 | 24.71 | 25.40 | 25.40 | 8.41% | 25 |
| Jul 28, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 4.88% | 6 |
| Jul 27, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 12.49% | 26 |
| Jul 23, 2026 | 20.35 | 20.35 | 19.77 | 19.86 | 19.86 | -5.34% | 48 |
| Jul 22, 2026 | 22.33 | 22.33 | 20.98 | 20.98 | 20.98 | -11.03% | 77 |
| Jul 20, 2026 | 23.48 | 23.58 | 23.48 | 23.58 | 23.58 | 5.31% | 9 |
| Jul 13, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 6.67% | 6 |
| Jul 10, 2026 | 21.26 | 21.26 | 20.99 | 20.99 | 20.99 | -0.05% | 56 |
| Jul 9, 2026 | 19.36 | 21.00 | 19.36 | 21.00 | 21.00 | 2.74% | 40 |
| Jul 8, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -4.04% | 2 |
| Jul 7, 2026 | 20.32 | 21.30 | 20.32 | 21.30 | 21.30 | 7.36% | 1,127 |
| Jul 6, 2026 | 19.76 | 19.84 | 19.76 | 19.84 | 19.84 | 0.61% | 3 |
| Jul 2, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 4.95% | 75 |
| Jun 30, 2026 | 18.91 | 18.91 | 18.79 | 18.79 | 18.79 | -4.91% | 12 |
| Jun 29, 2026 | 19.40 | 19.76 | 19.40 | 19.76 | 19.76 | 11.26% | 25 |
| Jun 22, 2026 | 17.88 | 18.10 | 17.66 | 17.76 | 17.76 | 0.06% | 291 |
| Jun 19, 2026 | 17.67 | 17.75 | 17.67 | 17.75 | 17.75 | -3.06% | 165 |
| Jun 18, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 1.44% | 50 |
| Jun 17, 2026 | 18.22 | 18.22 | 18.05 | 18.05 | 18.05 | -2.96% | 282 |
| Jun 16, 2026 | 19.38 | 19.38 | 18.60 | 18.60 | 18.60 | -2.11% | 593 |
| Jun 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | 71 |
| Jun 12, 2026 | 18.99 | 19.00 | 18.20 | 18.70 | 18.70 | -17.62% | 411 |
| Jun 5, 2026 | 22.76 | 22.76 | 22.70 | 22.70 | 22.70 | -4.30% | 47 |