HP Inc. (BVMF:HPQB34)
Brazil · Delayed Price · Currency is BRL 173.70
-5.94 (-3.31%)
Last updated: Oct 28, 2026, 4:51 PM GMT-3
BVMF:HPQB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 175.32 | 176.58 | 173.52 | 173.70 | 173.70 | -3.31% | 172 |
| Oct 27, 2026 | 181.62 | 181.62 | 177.30 | 179.64 | 179.64 | -2.25% | 133 |
| Oct 26, 2026 | 186.79 | 189.99 | 183.43 | 183.77 | 183.77 | 10.31% | 197 |
| Oct 23, 2026 | 169.60 | 171.87 | 166.45 | 166.60 | 166.60 | -1.77% | 160 |
| Oct 22, 2026 | 160.80 | 169.60 | 160.80 | 169.60 | 169.60 | 8.72% | 197 |
| Oct 21, 2026 | 154.56 | 156.00 | 154.56 | 156.00 | 156.00 | 1.86% | 35 |
| Oct 20, 2026 | 153.45 | 153.45 | 153.15 | 153.15 | 153.15 | 0.76% | 17 |
| Oct 19, 2026 | 152.45 | 153.89 | 152.00 | 152.00 | 152.00 | -0.11% | 89 |
| Oct 16, 2026 | 154.34 | 154.34 | 151.52 | 152.16 | 152.16 | -2.18% | 17 |
| Oct 15, 2026 | 154.06 | 155.55 | 154.06 | 155.55 | 155.55 | 1.97% | 279 |
| Oct 14, 2026 | 155.11 | 155.11 | 152.11 | 152.54 | 152.54 | -0.98% | 173 |
| Oct 13, 2026 | 150.29 | 155.25 | 149.86 | 154.05 | 154.05 | 2.86% | 508 |
| Oct 9, 2026 | 158.56 | 158.56 | 149.76 | 149.76 | 149.76 | -7.69% | 640 |
| Oct 8, 2026 | 161.76 | 162.56 | 160.32 | 162.24 | 162.24 | 0.70% | 517 |
| Oct 7, 2026 | 158.56 | 161.12 | 158.56 | 161.12 | 161.12 | 1.61% | 227 |
| Oct 6, 2026 | 160.00 | 162.07 | 158.56 | 158.56 | 158.56 | 0.62% | 576 |
| Oct 5, 2026 | 160.00 | 161.17 | 156.00 | 157.59 | 157.59 | -6.83% | 890 |
| Oct 2, 2026 | 168.38 | 169.83 | 168.38 | 169.15 | 169.15 | 0.59% | 151 |
| Oct 1, 2026 | 163.99 | 168.80 | 163.99 | 168.16 | 168.16 | 3.45% | 55 |
| Sep 30, 2026 | 159.36 | 162.55 | 159.36 | 162.55 | 162.55 | 1.80% | 96 |
| Sep 29, 2026 | 163.20 | 163.20 | 159.68 | 159.68 | 159.68 | -2.54% | 133 |
| Sep 28, 2026 | 161.59 | 163.84 | 161.29 | 163.84 | 163.84 | -0.70% | 96 |
| Sep 25, 2026 | 163.77 | 164.99 | 163.24 | 164.99 | 164.99 | 0.05% | 92 |
| Sep 24, 2026 | 167.26 | 167.26 | 164.90 | 164.90 | 164.90 | -0.42% | 121 |
| Sep 23, 2026 | 165.99 | 167.36 | 163.36 | 165.60 | 165.60 | 3.49% | 65 |
| Sep 22, 2026 | 170.50 | 170.50 | 160.01 | 160.01 | 160.01 | -4.24% | 222 |
| Sep 21, 2026 | 175.50 | 177.12 | 167.09 | 167.09 | 167.09 | -4.79% | 62 |
| Sep 18, 2026 | 179.42 | 181.08 | 174.42 | 175.50 | 175.50 | -1.20% | 180 |
| Sep 17, 2026 | 166.88 | 177.64 | 166.88 | 177.64 | 177.64 | 4.32% | 188 |
| Sep 16, 2026 | 173.74 | 174.24 | 170.29 | 170.29 | 170.29 | -2.37% | 334 |
| Sep 15, 2026 | 173.05 | 177.48 | 173.05 | 174.42 | 174.42 | -1.23% | 463 |
| Sep 14, 2026 | 180.90 | 181.50 | 173.50 | 176.59 | 176.59 | -2.76% | 85 |
| Sep 11, 2026 | 170.00 | 184.00 | 170.00 | 181.60 | 181.60 | 8.89% | 1,928 |
| Sep 10, 2026 | 168.00 | 169.00 | 165.74 | 166.77 | 166.77 | 0.16% | 291 |
| Sep 9, 2026 | 158.55 | 168.32 | 158.55 | 166.50 | 166.50 | 5.69% | 380 |
| Sep 8, 2026 | 164.50 | 164.50 | 157.80 | 158.55 | 157.54 | -3.91% | 254 |
| Sep 4, 2026 | 162.90 | 167.91 | 162.40 | 165.00 | 163.95 | 1.10% | 628 |
| Sep 3, 2026 | 162.36 | 165.00 | 162.21 | 163.20 | 162.16 | -0.49% | 103 |
| Sep 2, 2026 | 160.33 | 165.60 | 159.68 | 164.00 | 162.96 | 2.30% | 577 |
| Sep 1, 2026 | 155.20 | 160.32 | 154.88 | 160.32 | 159.30 | 3.30% | 407 |
| Aug 31, 2026 | 159.38 | 159.38 | 153.30 | 155.20 | 154.21 | -1.65% | 607 |
| Aug 28, 2026 | 153.50 | 160.39 | 153.50 | 157.80 | 156.80 | 3.16% | 1,524 |
| Aug 27, 2026 | 144.96 | 152.96 | 144.16 | 152.96 | 151.99 | -1.32% | 545 |
| Aug 26, 2026 | 151.96 | 155.00 | 151.35 | 155.00 | 154.01 | 3.02% | 2,312 |
| Aug 25, 2026 | 150.43 | 151.19 | 150.43 | 150.45 | 149.49 | 2.67% | 229 |
| Aug 24, 2026 | 151.96 | 152.55 | 146.50 | 146.54 | 145.61 | -4.41% | 463 |
| Aug 21, 2026 | 153.16 | 154.80 | 151.69 | 153.30 | 152.32 | -0.92% | 456 |
| Aug 20, 2026 | 154.73 | 154.73 | 154.73 | 154.73 | 153.75 | - | 11 |
| Aug 19, 2026 | 154.39 | 157.11 | 152.17 | 154.73 | 153.75 | -1.47% | 37 |
| Aug 18, 2026 | 153.46 | 157.04 | 153.46 | 157.04 | 156.04 | 2.88% | 420 |