HP Inc. (BVMF:HPQB34)
Brazil · Delayed Price · Currency is BRL 133.77
-0.53 (-0.39%)
At close: Dec 3, 2025
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 135.65 | 135.65 | 133.77 | 133.77 | 133.77 | -0.39% | 75 |
| Dec 2, 2025 | 130.78 | 135.72 | 130.78 | 134.30 | 134.30 | 2.11% | 609 |
| Dec 1, 2025 | 129.52 | 131.82 | 129.52 | 131.52 | 131.52 | 0.94% | 195 |
| Nov 28, 2025 | 127.78 | 130.30 | 127.78 | 130.30 | 130.30 | 2.62% | 243 |
| Nov 27, 2025 | 130.00 | 130.03 | 126.97 | 126.97 | 126.97 | -1.01% | 112 |
| Nov 26, 2025 | 130.00 | 130.00 | 126.40 | 128.27 | 128.27 | -3.82% | 2,354 |
| Nov 25, 2025 | 131.42 | 134.44 | 131.05 | 133.37 | 133.37 | 1.08% | 215 |
| Nov 24, 2025 | 131.27 | 132.06 | 129.68 | 131.95 | 131.95 | 1.71% | 317 |
| Nov 21, 2025 | 122.50 | 130.43 | 122.50 | 129.73 | 129.73 | 7.56% | 256 |
| Nov 19, 2025 | 122.01 | 122.23 | 120.13 | 120.61 | 120.61 | -1.20% | 861 |
| Nov 18, 2025 | 121.79 | 122.40 | 119.90 | 122.08 | 122.08 | 0.24% | 2,265 |
| Nov 17, 2025 | 125.62 | 127.14 | 121.79 | 121.79 | 121.79 | -6.24% | 1,385 |
| Nov 14, 2025 | 131.92 | 131.92 | 129.90 | 129.90 | 129.90 | -2.23% | 825 |
| Nov 13, 2025 | 133.44 | 133.90 | 132.74 | 132.86 | 132.86 | -0.51% | 456 |
| Nov 12, 2025 | 131.60 | 133.76 | 131.58 | 133.54 | 133.54 | 2.49% | 149 |
| Nov 11, 2025 | 134.86 | 134.86 | 130.00 | 130.29 | 130.29 | -3.39% | 374 |
| Nov 10, 2025 | 141.49 | 141.49 | 133.81 | 134.86 | 134.86 | -3.58% | 590 |
| Nov 7, 2025 | 141.66 | 141.66 | 138.34 | 139.86 | 139.86 | -0.28% | 127 |
| Nov 6, 2025 | 144.23 | 144.23 | 140.25 | 140.25 | 140.25 | -1.79% | 35 |
| Nov 5, 2025 | 141.00 | 142.80 | 138.88 | 142.80 | 142.80 | 1.28% | 96 |
| Nov 4, 2025 | 143.03 | 143.73 | 141.00 | 141.00 | 141.00 | -2.96% | 382 |
| Nov 3, 2025 | 145.00 | 145.30 | 144.15 | 145.30 | 145.30 | -2.76% | 191 |
| Oct 31, 2025 | 149.25 | 149.42 | 147.16 | 149.42 | 149.42 | 0.81% | 163 |
| Oct 30, 2025 | 149.40 | 149.40 | 148.22 | 148.22 | 148.22 | -0.19% | 37 |
| Oct 29, 2025 | 148.50 | 149.85 | 148.50 | 148.50 | 148.50 | -1.69% | 6,015 |
| Oct 28, 2025 | 149.25 | 151.05 | 148.00 | 151.05 | 151.05 | 1.31% | 108 |
| Oct 27, 2025 | 151.66 | 151.66 | 149.09 | 149.09 | 149.09 | -0.71% | 65 |
| Oct 24, 2025 | 151.00 | 151.00 | 149.71 | 150.15 | 150.15 | -0.19% | 49 |
| Oct 23, 2025 | 148.35 | 150.80 | 148.35 | 150.44 | 150.44 | 1.10% | 41 |
| Oct 22, 2025 | 147.89 | 150.01 | 147.89 | 148.81 | 148.81 | -1.94% | 215 |
| Oct 21, 2025 | 149.07 | 153.40 | 149.07 | 151.75 | 151.75 | 1.80% | 74 |
| Oct 20, 2025 | 149.25 | 150.60 | 148.87 | 149.07 | 149.07 | -0.12% | 420 |
| Oct 17, 2025 | 149.99 | 149.99 | 148.19 | 149.25 | 149.25 | 0.51% | 194 |
| Oct 16, 2025 | 153.76 | 153.76 | 148.17 | 148.50 | 148.50 | -5.11% | 209 |
| Oct 15, 2025 | 157.76 | 157.76 | 156.01 | 156.50 | 156.50 | 0.73% | 40 |
| Oct 14, 2025 | 150.96 | 157.05 | 150.54 | 155.36 | 155.36 | 4.30% | 328 |
| Oct 13, 2025 | 143.00 | 148.96 | 142.93 | 148.96 | 148.96 | 5.69% | 422 |
| Oct 10, 2025 | 150.00 | 150.00 | 140.86 | 140.94 | 140.94 | -2.37% | 410 |
| Oct 9, 2025 | 144.75 | 145.86 | 144.36 | 144.36 | 144.36 | -0.27% | 72 |
| Oct 8, 2025 | 143.63 | 145.18 | 141.68 | 144.75 | 144.75 | 1.79% | 80 |
| Oct 7, 2025 | 141.54 | 142.20 | 140.04 | 142.20 | 142.20 | 0.47% | 153 |
| Oct 6, 2025 | 142.15 | 143.55 | 141.54 | 141.54 | 141.54 | -0.10% | 380 |
| Oct 3, 2025 | 144.20 | 144.20 | 141.54 | 141.68 | 141.68 | -0.30% | 45 |
| Oct 2, 2025 | 143.07 | 143.07 | 141.54 | 142.10 | 142.10 | -0.11% | 317 |
| Oct 1, 2025 | 144.00 | 144.20 | 140.56 | 142.25 | 142.25 | -1.35% | 1,013 |
| Sep 30, 2025 | 143.93 | 144.20 | 143.35 | 144.20 | 144.20 | 1.26% | 13 |
| Sep 29, 2025 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | -0.11% | 31 |
| Sep 26, 2025 | 142.94 | 143.70 | 140.56 | 142.55 | 142.55 | -0.90% | 542 |
| Sep 25, 2025 | 145.35 | 145.35 | 143.85 | 143.85 | 143.85 | -1.81% | 179 |
| Sep 24, 2025 | 151.04 | 151.65 | 146.50 | 146.50 | 146.50 | -2.72% | 180 |