HP Inc. (BVMF:HPQB34)
Brazil · Delayed Price · Currency is BRL 175.50
-2.14 (-1.20%)
At close: Sep 18, 2026
BVMF:HPQB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 152.92 | 152.92 | 152.33 | 152.65 | 151.68 | -3.04% | 542 |
| Aug 14, 2026 | 158.03 | 161.50 | 156.81 | 157.43 | 156.43 | -2.38% | 610 |
| Aug 13, 2026 | 163.00 | 166.00 | 154.64 | 161.26 | 160.23 | 4.72% | 1,675 |
| Aug 12, 2026 | 154.90 | 154.90 | 146.55 | 153.99 | 153.01 | 2.46% | 1,822 |
| Aug 11, 2026 | 149.97 | 150.49 | 149.00 | 150.29 | 149.33 | -3.01% | 60 |
| Aug 10, 2026 | 151.94 | 155.56 | 151.94 | 154.95 | 153.96 | 2.10% | 1,524 |
| Aug 7, 2026 | 146.63 | 152.31 | 145.31 | 151.76 | 150.79 | 4.54% | 365 |
| Aug 6, 2026 | 144.76 | 145.17 | 143.41 | 145.17 | 144.25 | 0.28% | 2,125 |
| Aug 5, 2026 | 147.24 | 147.24 | 144.75 | 144.76 | 143.84 | -2.08% | 2,012 |
| Aug 4, 2026 | 138.36 | 147.84 | 137.42 | 147.84 | 146.90 | 7.78% | 116 |
| Aug 3, 2026 | 140.00 | 140.00 | 136.92 | 137.17 | 136.30 | -0.33% | 1,515 |
| Jul 31, 2026 | 137.34 | 137.90 | 137.34 | 137.62 | 136.74 | 1.38% | 131 |
| Jul 30, 2026 | 133.22 | 135.75 | 133.22 | 135.75 | 134.89 | 4.42% | 24 |
| Jul 29, 2026 | 145.44 | 147.31 | 130.00 | 130.00 | 129.17 | -10.61% | 1,570 |
| Jul 28, 2026 | 139.02 | 145.43 | 139.02 | 145.43 | 144.50 | 7.78% | 2,442 |
| Jul 27, 2026 | 130.82 | 134.93 | 130.82 | 134.93 | 134.07 | 2.98% | 385 |
| Jul 24, 2026 | 127.81 | 131.02 | 127.81 | 131.02 | 130.19 | 6.08% | 157 |
| Jul 23, 2026 | 128.81 | 128.81 | 123.51 | 123.51 | 122.72 | -3.15% | 29 |
| Jul 22, 2026 | 125.47 | 128.96 | 125.47 | 127.53 | 126.72 | 1.89% | 1,473 |
| Jul 21, 2026 | 126.13 | 126.13 | 125.16 | 125.16 | 124.36 | 2.53% | 864 |
| Jul 20, 2026 | 126.01 | 126.01 | 122.07 | 122.07 | 121.29 | -3.13% | 442 |
| Jul 17, 2026 | 123.57 | 128.16 | 121.92 | 126.01 | 125.21 | 3.00% | 2,705 |
| Jul 16, 2026 | 120.96 | 122.76 | 118.92 | 122.34 | 121.56 | 1.79% | 956 |
| Jul 15, 2026 | 123.24 | 123.24 | 118.56 | 120.19 | 119.43 | -2.38% | 772 |
| Jul 14, 2026 | 125.22 | 125.84 | 123.12 | 123.12 | 122.34 | -2.66% | 161 |
| Jul 13, 2026 | 124.90 | 126.48 | 124.35 | 126.48 | 125.68 | 2.13% | 1,133 |
| Jul 10, 2026 | 124.60 | 126.24 | 123.84 | 123.84 | 123.05 | 0.10% | 54 |