HP Inc. (BVMF:HPQB34)
Brazil · Delayed Price · Currency is BRL 111.01
-0.92 (-0.82%)
Last updated: Jan 16, 2026, 2:09 PM GMT-3
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 112.74 | 112.96 | 110.80 | 111.93 | 111.93 | 0.41% | 270 |
| Jan 14, 2026 | 113.52 | 116.00 | 111.47 | 111.47 | 111.47 | -1.04% | 794 |
| Jan 13, 2026 | 112.64 | 114.59 | 111.89 | 112.64 | 112.64 | -0.68% | 359 |
| Jan 12, 2026 | 115.43 | 115.43 | 113.41 | 113.41 | 113.41 | -0.94% | 587 |
| Jan 9, 2026 | 114.59 | 115.46 | 112.46 | 114.49 | 114.49 | -2.08% | 832 |
| Jan 8, 2026 | 113.95 | 118.03 | 112.00 | 116.92 | 116.92 | 2.56% | 5,584 |
| Jan 7, 2026 | 119.50 | 119.50 | 113.10 | 114.00 | 114.00 | -5.28% | 2,080 |
| Jan 6, 2026 | 117.05 | 120.36 | 115.09 | 120.36 | 120.36 | 2.77% | 571 |
| Jan 5, 2026 | 120.96 | 120.96 | 117.12 | 117.12 | 117.12 | -3.17% | 268 |
| Jan 2, 2026 | 124.24 | 124.24 | 119.60 | 120.96 | 120.96 | -3.54% | 1,137 |
| Dec 30, 2025 | 126.20 | 126.23 | 125.00 | 125.40 | 125.40 | -1.17% | 258 |
| Dec 29, 2025 | 130.14 | 130.14 | 126.11 | 126.88 | 126.88 | -1.61% | 398 |
| Dec 26, 2025 | 128.00 | 128.96 | 128.00 | 128.96 | 128.96 | 1.78% | 273 |
| Dec 23, 2025 | 130.25 | 130.39 | 126.37 | 126.70 | 126.70 | -1.76% | 248 |
| Dec 22, 2025 | 129.86 | 130.38 | 128.84 | 128.97 | 128.97 | 0.31% | 120 |
| Dec 19, 2025 | 129.73 | 129.99 | 127.50 | 128.57 | 128.57 | -0.90% | 304 |
| Dec 18, 2025 | 135.00 | 135.00 | 127.79 | 129.74 | 129.74 | -3.90% | 197 |
| Dec 17, 2025 | 136.59 | 136.59 | 133.84 | 135.00 | 135.00 | -0.63% | 120 |
| Dec 16, 2025 | 133.82 | 135.85 | 132.61 | 135.85 | 135.85 | 2.15% | 57 |
| Dec 15, 2025 | 134.81 | 134.81 | 132.05 | 132.99 | 132.99 | -1.05% | 360 |
| Dec 12, 2025 | 137.90 | 137.90 | 133.99 | 134.40 | 134.40 | -1.27% | 28 |
| Dec 11, 2025 | 140.47 | 140.47 | 135.71 | 136.13 | 136.13 | -3.09% | 196 |
| Dec 10, 2025 | 141.82 | 141.82 | 138.48 | 140.47 | 140.47 | 2.26% | 757 |
| Dec 9, 2025 | 139.16 | 139.16 | 136.51 | 137.36 | 137.36 | 0.73% | 494 |
| Dec 8, 2025 | 140.42 | 140.42 | 136.36 | 136.36 | 136.36 | -3.56% | 50 |
| Dec 5, 2025 | 138.00 | 141.40 | 137.48 | 141.40 | 141.40 | 2.61% | 117 |
| Dec 4, 2025 | 134.80 | 137.80 | 134.03 | 137.80 | 137.80 | 3.01% | 92 |
| 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 |