HP Inc. (BVMF:HPQB34)
Brazil · Delayed Price · Currency is BRL 126.70
-2.27 (-1.76%)
At close: Dec 23, 2025
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 139.40 | 2.26% | 757 |
| Dec 9, 2025 | 139.16 | 139.16 | 136.51 | 137.36 | 136.31 | 0.73% | 494 |
| Dec 8, 2025 | 140.42 | 140.42 | 136.36 | 136.36 | 135.32 | -3.56% | 50 |
| Dec 5, 2025 | 138.00 | 141.40 | 137.48 | 141.40 | 140.32 | 2.61% | 117 |
| Dec 4, 2025 | 134.80 | 137.80 | 134.03 | 137.80 | 136.75 | 3.01% | 92 |
| Dec 3, 2025 | 135.65 | 135.65 | 133.77 | 133.77 | 132.75 | -0.39% | 75 |
| Dec 2, 2025 | 130.78 | 135.72 | 130.78 | 134.30 | 133.28 | 2.11% | 609 |
| Dec 1, 2025 | 129.52 | 131.82 | 129.52 | 131.52 | 130.52 | 0.94% | 195 |
| Nov 28, 2025 | 127.78 | 130.30 | 127.78 | 130.30 | 129.31 | 2.62% | 243 |
| Nov 27, 2025 | 130.00 | 130.03 | 126.97 | 126.97 | 126.00 | -1.01% | 112 |
| Nov 26, 2025 | 130.00 | 130.00 | 126.40 | 128.27 | 127.29 | -3.82% | 2,354 |
| Nov 25, 2025 | 131.42 | 134.44 | 131.05 | 133.37 | 132.35 | 1.08% | 215 |
| Nov 24, 2025 | 131.27 | 132.06 | 129.68 | 131.95 | 130.94 | 1.71% | 317 |
| Nov 21, 2025 | 122.50 | 130.43 | 122.50 | 129.73 | 128.74 | 7.56% | 256 |
| Nov 19, 2025 | 122.01 | 122.23 | 120.13 | 120.61 | 119.69 | -1.20% | 861 |
| Nov 18, 2025 | 121.79 | 122.40 | 119.90 | 122.08 | 121.15 | 0.24% | 2,265 |
| Nov 17, 2025 | 125.62 | 127.14 | 121.79 | 121.79 | 120.86 | -6.24% | 1,385 |
| Nov 14, 2025 | 131.92 | 131.92 | 129.90 | 129.90 | 128.91 | -2.23% | 825 |
| Nov 13, 2025 | 133.44 | 133.90 | 132.74 | 132.86 | 131.85 | -0.51% | 456 |
| Nov 12, 2025 | 131.60 | 133.76 | 131.58 | 133.54 | 132.52 | 2.49% | 149 |
| Nov 11, 2025 | 134.86 | 134.86 | 130.00 | 130.29 | 129.30 | -3.39% | 374 |
| Nov 10, 2025 | 141.49 | 141.49 | 133.81 | 134.86 | 133.83 | -3.58% | 590 |
| Nov 7, 2025 | 141.66 | 141.66 | 138.34 | 139.86 | 138.79 | -0.28% | 127 |
| Nov 6, 2025 | 144.23 | 144.23 | 140.25 | 140.25 | 139.18 | -1.79% | 35 |
| Nov 5, 2025 | 141.00 | 142.80 | 138.88 | 142.80 | 141.71 | 1.28% | 96 |
| Nov 4, 2025 | 143.03 | 143.73 | 141.00 | 141.00 | 139.93 | -2.96% | 382 |
| Nov 3, 2025 | 145.00 | 145.30 | 144.15 | 145.30 | 144.19 | -2.76% | 191 |
| Oct 31, 2025 | 149.25 | 149.42 | 147.16 | 149.42 | 148.28 | 0.81% | 163 |
| Oct 30, 2025 | 149.40 | 149.40 | 148.22 | 148.22 | 147.09 | -0.19% | 37 |
| Oct 29, 2025 | 148.50 | 149.85 | 148.50 | 148.50 | 147.37 | -1.69% | 6,015 |
| Oct 28, 2025 | 149.25 | 151.05 | 148.00 | 151.05 | 149.90 | 1.31% | 108 |
| Oct 27, 2025 | 151.66 | 151.66 | 149.09 | 149.09 | 147.95 | -0.71% | 65 |
| Oct 24, 2025 | 151.00 | 151.00 | 149.71 | 150.15 | 149.01 | -0.19% | 49 |
| Oct 23, 2025 | 148.35 | 150.80 | 148.35 | 150.44 | 149.29 | 1.10% | 41 |
| Oct 22, 2025 | 147.89 | 150.01 | 147.89 | 148.81 | 147.68 | -1.94% | 215 |
| Oct 21, 2025 | 149.07 | 153.40 | 149.07 | 151.75 | 150.59 | 1.80% | 74 |
| Oct 20, 2025 | 149.25 | 150.60 | 148.87 | 149.07 | 147.93 | -0.12% | 420 |
| Oct 17, 2025 | 149.99 | 149.99 | 148.19 | 149.25 | 148.11 | 0.51% | 194 |
| Oct 16, 2025 | 153.76 | 153.76 | 148.17 | 148.50 | 147.37 | -5.11% | 209 |
| Oct 15, 2025 | 157.76 | 157.76 | 156.01 | 156.50 | 155.31 | 0.73% | 40 |
| Oct 14, 2025 | 150.96 | 157.05 | 150.54 | 155.36 | 154.18 | 4.30% | 328 |