HP Inc. (BVMF:HPQB34)
Brazil · Delayed Price · Currency is BRL 136.78
+1.54 (1.14%)
At close: Aug 4, 2025, 4:55 PM GMT-3
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 138.46 | 139.16 | 138.46 | 139.16 | - | 1.74% | 2 |
| Aug 4, 2025 | 135.66 | 137.06 | 135.66 | 136.78 | - | 1.14% | 78 |
| Aug 1, 2025 | 135.38 | 135.38 | 133.42 | 135.24 | - | -3.59% | 1,717 |
| Jul 31, 2025 | 140.84 | 141.54 | 139.72 | 140.28 | - | 0.40% | 357 |
| Jul 30, 2025 | 144.47 | 144.47 | 139.72 | 139.72 | - | -2.66% | 114 |
| Jul 29, 2025 | 145.32 | 145.32 | 143.50 | 143.54 | - | -0.94% | 300 |
| Jul 28, 2025 | 143.66 | 145.32 | 143.08 | 144.90 | - | 1.27% | 264 |
| Jul 25, 2025 | 142.80 | 143.08 | 141.26 | 143.08 | - | 0.69% | 1,908 |
| Jul 24, 2025 | 143.67 | 143.67 | 141.54 | 142.10 | - | -0.10% | 243 |
| Jul 23, 2025 | 141.41 | 144.90 | 141.41 | 142.24 | - | 1.60% | 1,942 |
| Jul 22, 2025 | 138.80 | 140.98 | 138.80 | 140.00 | - | 0.86% | 418 |
| Jul 21, 2025 | 139.80 | 139.80 | 138.32 | 138.80 | - | -2.60% | 119 |
| Jul 18, 2025 | 137.91 | 142.50 | 137.20 | 142.50 | - | 3.55% | 2,147 |
| Jul 17, 2025 | 136.50 | 137.62 | 136.36 | 137.62 | - | 0.82% | 146 |
| Jul 16, 2025 | 136.85 | 136.85 | 134.50 | 136.50 | - | -0.20% | 700 |
| Jul 15, 2025 | 138.88 | 139.30 | 136.78 | 136.78 | - | -1.71% | 430 |
| Jul 14, 2025 | 141.40 | 141.40 | 138.00 | 139.16 | - | -1.21% | 74 |
| Jul 11, 2025 | 143.22 | 143.28 | 140.70 | 140.87 | - | -2.02% | 1,429 |
| Jul 10, 2025 | 143.08 | 145.44 | 143.08 | 143.78 | - | 2.91% | 263 |
| Jul 9, 2025 | 142.39 | 142.39 | 138.80 | 139.72 | - | -0.89% | 16 |
| Jul 8, 2025 | 138.32 | 141.82 | 138.32 | 140.98 | - | 2.88% | 73 |
| Jul 7, 2025 | 141.96 | 141.96 | 137.03 | 137.03 | - | -5.13% | 2,016 |
| Jul 4, 2025 | 141.40 | 150.00 | 141.39 | 144.44 | - | 2.15% | 324 |
| Jul 3, 2025 | 142.50 | 142.52 | 139.30 | 141.40 | - | -0.77% | 653 |
| Jul 2, 2025 | 140.14 | 142.50 | 139.44 | 142.50 | - | 2.06% | 48 |
| Jul 1, 2025 | 130.01 | 140.53 | 130.01 | 139.62 | - | 2.66% | 183 |
| Jun 30, 2025 | 136.78 | 136.78 | 132.72 | 136.00 | - | -1.07% | 129 |
| Jun 27, 2025 | 136.50 | 137.47 | 134.40 | 137.47 | - | 1.23% | 132 |
| Jun 26, 2025 | 136.55 | 136.64 | 135.24 | 135.80 | - | -0.51% | 570 |
| Jun 25, 2025 | 135.38 | 136.50 | 135.00 | 136.50 | - | 0.77% | 98 |
| Jun 24, 2025 | 133.51 | 135.46 | 133.51 | 135.46 | - | 2.86% | 155 |
| Jun 23, 2025 | 132.30 | 132.60 | 129.81 | 131.69 | - | -1.40% | 91 |
| Jun 20, 2025 | 133.76 | 134.03 | 133.56 | 133.56 | - | 0.04% | 67 |
| Jun 18, 2025 | 134.40 | 134.42 | 133.51 | 133.51 | - | -0.29% | 498 |
| Jun 17, 2025 | 135.20 | 135.20 | 133.38 | 133.90 | - | -0.96% | 119 |
| Jun 16, 2025 | 132.54 | 135.33 | 132.54 | 135.20 | - | 2.08% | 2,162 |
| Jun 13, 2025 | 136.00 | 136.00 | 132.00 | 132.44 | - | -3.86% | 214 |
| Jun 12, 2025 | 137.76 | 138.18 | 136.78 | 137.76 | - | 0.08% | 90 |
| Jun 11, 2025 | 141.60 | 141.60 | 137.65 | 137.65 | - | -3.53% | 399 |
| Jun 10, 2025 | 141.22 | 143.23 | 141.22 | 142.69 | - | 3.06% | 19 |
| Jun 9, 2025 | 141.09 | 142.10 | 138.18 | 138.46 | - | -1.20% | 1,766 |
| Jun 6, 2025 | 140.42 | 141.26 | 139.44 | 140.14 | - | 1.21% | 50 |
| Jun 5, 2025 | 142.59 | 142.59 | 138.46 | 138.46 | - | -2.94% | 258 |
| Jun 4, 2025 | 144.93 | 145.35 | 142.30 | 142.66 | - | 0.42% | 1,971 |
| Jun 3, 2025 | 141.82 | 144.20 | 141.82 | 142.06 | - | 0.48% | 359 |
| Jun 2, 2025 | 143.36 | 143.36 | 140.14 | 141.38 | - | -1.38% | 7,294 |
| May 30, 2025 | 141.75 | 143.50 | 139.86 | 143.36 | - | 1.14% | 2,373 |
| May 29, 2025 | 137.50 | 146.76 | 134.85 | 141.75 | - | -8.55% | 3,391 |
| May 28, 2025 | 156.80 | 161.28 | 155.00 | 155.00 | - | -3.13% | 99 |
| May 27, 2025 | 161.94 | 161.94 | 158.90 | 160.00 | - | -0.21% | 167 |