HP Inc. (BVMF:HPQB34)
Brazil · Delayed Price · Currency is BRL 144.15
-1.35 (-0.93%)
At close: Aug 15, 2025, 4:55 PM GMT-3
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 155.07 | 155.07 | 150.74 | 153.60 | - | 4.49% | 158 |
| Aug 27, 2025 | 147.65 | 147.65 | 146.32 | 147.00 | - | 0.60% | 1,114 |
| Aug 26, 2025 | 149.25 | 149.25 | 146.13 | 146.13 | - | -1.70% | 318 |
| Aug 25, 2025 | 150.81 | 150.81 | 148.65 | 148.65 | - | -8.24% | 240 |
| Aug 22, 2025 | 147.54 | 162.00 | 147.54 | 162.00 | - | 11.80% | 1,208 |
| Aug 21, 2025 | 146.25 | 146.25 | 144.30 | 144.90 | - | 0.10% | 1,240 |
| Aug 20, 2025 | 144.75 | 144.75 | 144.75 | 144.75 | - | -2.43% | 226 |
| Aug 19, 2025 | 146.60 | 149.10 | 146.60 | 148.35 | - | 2.31% | 381 |
| Aug 18, 2025 | 143.43 | 146.58 | 143.43 | 145.00 | - | 0.59% | 141 |
| Aug 15, 2025 | 146.96 | 146.96 | 143.70 | 144.15 | - | -0.93% | 161 |
| Aug 14, 2025 | 146.44 | 146.44 | 143.50 | 145.50 | - | -0.64% | 1,894 |
| Aug 13, 2025 | 143.04 | 146.86 | 143.04 | 146.44 | - | 2.75% | 527 |
| Aug 12, 2025 | 139.30 | 143.36 | 139.30 | 142.52 | - | 2.31% | 198 |
| Aug 11, 2025 | 142.94 | 143.36 | 138.74 | 139.30 | - | -1.78% | 171 |
| Aug 8, 2025 | 137.62 | 141.82 | 137.62 | 141.82 | - | 3.53% | 329 |
| Aug 7, 2025 | 134.45 | 139.16 | 134.45 | 136.98 | - | -0.16% | 94 |
| Aug 6, 2025 | 138.32 | 138.32 | 135.94 | 137.20 | - | -0.81% | 109 |
| Aug 5, 2025 | 138.46 | 139.16 | 137.76 | 138.32 | - | 1.13% | 159 |
| 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 |