Parker-Hannifin Corporation (BVMF:P1HC34)
Brazil · Delayed Price · Currency is BRL 1,084.87
-7.66 (-0.70%)
At close: May 8, 2026
BVMF:P1HC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,084.87 | 1,084.87 | 1,084.87 | 1,084.87 | 1,084.87 | -0.70% | 5 |
| May 7, 2026 | 1,092.53 | 1,092.53 | 1,092.53 | 1,092.53 | 1,092.53 | 1.82% | 396 |
| May 4, 2026 | 1,095.60 | 1,095.60 | 1,073.00 | 1,073.00 | 1,071.31 | -3.33% | 6 |
| Apr 30, 2026 | 1,142.00 | 1,142.00 | 1,110.00 | 1,110.00 | 1,108.25 | -8.10% | 3 |
| Apr 28, 2026 | 1,207.80 | 1,207.80 | 1,207.80 | 1,207.80 | 1,205.89 | 1.52% | 376 |
| Apr 16, 2026 | 1,189.72 | 1,189.72 | 1,189.72 | 1,189.72 | 1,187.84 | -0.79% | 1 |
| Apr 15, 2026 | 1,199.25 | 1,199.25 | 1,199.25 | 1,199.25 | 1,197.36 | 2.29% | 1 |
| Apr 1, 2026 | 1,165.24 | 1,173.24 | 1,165.02 | 1,172.39 | 1,170.54 | -1.08% | 100 |
| Mar 20, 2026 | 1,185.17 | 1,185.17 | 1,185.17 | 1,185.17 | 1,183.30 | -0.72% | 487 |
| Mar 18, 2026 | 1,193.82 | 1,193.82 | 1,193.82 | 1,193.82 | 1,191.94 | 2.39% | 340 |
| Mar 16, 2026 | 1,165.90 | 1,165.90 | 1,165.90 | 1,165.90 | 1,164.06 | -1.78% | 9 |
| Mar 12, 2026 | 1,180.58 | 1,187.06 | 1,180.58 | 1,187.06 | 1,185.19 | -0.62% | 192 |
| Mar 10, 2026 | 1,194.46 | 1,194.46 | 1,194.46 | 1,194.46 | 1,192.57 | -2.18% | 1 |
| Mar 6, 2026 | 1,246.84 | 1,246.84 | 1,216.66 | 1,221.05 | 1,219.12 | -7.08% | 100 |
| Feb 23, 2026 | 1,314.03 | 1,314.04 | 1,314.03 | 1,314.04 | 1,311.97 | -0.19% | 86 |
| Feb 19, 2026 | 1,316.55 | 1,316.55 | 1,316.55 | 1,316.55 | 1,314.47 | 1.32% | 1 |
| Feb 11, 2026 | 1,294.00 | 1,299.35 | 1,293.73 | 1,299.35 | 1,297.30 | 3.51% | 374 |
| Feb 3, 2026 | 1,255.23 | 1,255.23 | 1,255.23 | 1,255.23 | 1,251.66 | 1.30% | 2 |
| Jan 29, 2026 | 1,226.89 | 1,239.12 | 1,226.89 | 1,239.12 | 1,235.60 | 2.99% | 316 |
| Jan 28, 2026 | 1,203.18 | 1,203.18 | 1,203.18 | 1,203.18 | 1,199.76 | -0.81% | 4 |
| Jan 27, 2026 | 1,220.14 | 1,220.14 | 1,212.98 | 1,212.98 | 1,209.53 | -1.24% | 146 |
| Jan 26, 2026 | 1,228.18 | 1,228.18 | 1,228.18 | 1,228.18 | 1,224.69 | -2.45% | 162 |
| Jan 13, 2026 | 1,244.77 | 1,261.82 | 1,244.77 | 1,259.04 | 1,255.46 | 1.30% | 100 |
| Jan 12, 2026 | 1,239.85 | 1,242.83 | 1,239.85 | 1,242.83 | 1,239.30 | 2.01% | 100 |
| Jan 8, 2026 | 1,218.33 | 1,218.33 | 1,218.33 | 1,218.33 | 1,214.87 | 2.13% | 217 |
| Dec 17, 2025 | 1,192.87 | 1,192.87 | 1,192.87 | 1,192.87 | 1,189.48 | 0.02% | 163 |
| Dec 8, 2025 | 1,192.60 | 1,192.60 | 1,192.60 | 1,192.60 | 1,189.21 | 3.39% | 114 |
| Dec 3, 2025 | 1,153.55 | 1,153.55 | 1,153.55 | 1,153.55 | 1,150.27 | 2.08% | 3 |
| Nov 25, 2025 | 1,143.67 | 1,143.67 | 1,130.00 | 1,130.00 | 1,126.79 | 3.45% | 185 |
| Nov 18, 2025 | 1,088.09 | 1,092.32 | 1,088.09 | 1,092.32 | 1,089.22 | -2.69% | 377 |