HubSpot, Inc. (BVMF:H2UB34)
Brazil · Delayed Price · Currency is BRL 22.00
-0.72 (-3.17%)
At close: Nov 6, 2026
BVMF:H2UB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 22.30 | 22.30 | 21.04 | 22.00 | 22.00 | -3.17% | 3,332 |
| Nov 5, 2026 | 22.38 | 22.72 | 22.18 | 22.72 | 22.72 | -5.02% | 74 |
| Nov 4, 2026 | 25.60 | 25.60 | 23.92 | 23.92 | 23.92 | -4.05% | 4,949 |
| Nov 3, 2026 | 25.50 | 25.50 | 24.89 | 24.93 | 24.93 | -4.70% | 43 |
| Oct 30, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.65% | 1 |
| Oct 29, 2026 | 25.94 | 25.99 | 24.75 | 25.99 | 25.99 | -2.33% | 19 |
| Oct 28, 2026 | 27.06 | 27.06 | 26.61 | 26.61 | 26.61 | -1.22% | 5 |
| Oct 27, 2026 | 27.48 | 27.48 | 26.94 | 26.94 | 26.94 | -7.26% | 12 |
| Oct 26, 2026 | 28.41 | 29.05 | 28.41 | 29.05 | 29.05 | 6.96% | 169 |
| Oct 23, 2026 | 26.89 | 27.16 | 26.89 | 27.16 | 27.16 | 1.23% | 11 |
| Oct 22, 2026 | 25.82 | 26.83 | 25.82 | 26.83 | 26.83 | 7.49% | 3,313 |
| Oct 21, 2026 | 25.14 | 25.29 | 24.96 | 24.96 | 24.96 | -0.72% | 104 |
| Oct 20, 2026 | 24.24 | 25.14 | 24.24 | 25.14 | 25.14 | 8.46% | 13 |
| Oct 19, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -1.36% | 1 |
| Oct 16, 2026 | 23.77 | 23.77 | 23.46 | 23.50 | 23.50 | -3.13% | 4 |
| Oct 15, 2026 | 24.00 | 24.59 | 24.00 | 24.26 | 24.26 | 7.87% | 15 |
| Oct 14, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.13% | 1 |
| Oct 13, 2026 | 23.12 | 23.12 | 22.34 | 22.46 | 22.46 | -2.09% | 52 |
| Oct 9, 2026 | 23.35 | 23.35 | 22.76 | 22.94 | 22.94 | -1.76% | 15 |
| Oct 8, 2026 | 22.34 | 23.35 | 22.34 | 23.35 | 23.35 | 5.85% | 3 |
| Oct 7, 2026 | 22.16 | 22.16 | 22.06 | 22.06 | 22.06 | 2.27% | 72 |
| Oct 6, 2026 | 22.03 | 22.03 | 21.52 | 21.57 | 21.57 | -0.05% | 5,086 |
| Oct 5, 2026 | 21.26 | 21.58 | 21.26 | 21.58 | 21.58 | -4.05% | 51 |
| Oct 2, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -1.27% | 1 |
| Oct 1, 2026 | 22.26 | 22.78 | 22.16 | 22.78 | 22.78 | 6.55% | 13 |
| Sep 30, 2026 | 20.84 | 21.47 | 20.84 | 21.38 | 21.38 | 3.94% | 2,541 |
| Sep 29, 2026 | 21.48 | 21.48 | 20.56 | 20.57 | 20.57 | -3.25% | 1,354 |
| Sep 28, 2026 | 21.28 | 21.28 | 20.10 | 21.26 | 21.26 | -4.19% | 3,461 |
| Sep 25, 2026 | 22.94 | 22.94 | 22.19 | 22.19 | 22.19 | -3.48% | 2 |
| Sep 24, 2026 | 23.59 | 23.59 | 22.99 | 22.99 | 22.99 | 0.88% | 2 |
| Sep 23, 2026 | 22.76 | 22.79 | 22.76 | 22.79 | 22.79 | 4.45% | 95 |
| Sep 22, 2026 | 22.66 | 22.66 | 21.64 | 21.82 | 21.82 | -0.37% | 142 |
| Sep 21, 2026 | 22.22 | 22.22 | 21.86 | 21.90 | 21.90 | -2.75% | 106 |
| Sep 18, 2026 | 24.12 | 24.12 | 22.42 | 22.52 | 22.52 | -4.37% | 9 |
| 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 |