HP Inc BDR

HPQB34
🏛️ brazil →
142.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 142.94 143.70 140.56 142.55 0.0M
2025-09-25 145.35 145.35 143.85 143.85 0.0M
2025-09-24 151.04 151.65 146.80 146.80 0.0M
2025-09-23 150.90 152.55 150.60 150.60 0.0M
2025-09-22 149.95 151.35 148.66 150.90 0.0M
2025-09-19 150.00 150.45 149.40 149.95 0.0M
2025-09-18 150.03 150.03 147.86 148.65 0.0M
2025-09-17 148.80 151.03 147.86 147.86 0.0M
2025-09-16 146.85 147.15 146.70 146.85 0.0M
2025-09-15 150.46 150.46 147.72 147.72 0.0M
2025-09-12 150.90 151.50 150.45 150.47 0.0M
2025-09-11 151.95 154.50 151.95 152.55 0.0M
2025-09-10 156.70 156.70 153.42 155.52 0.0M
2025-09-09 157.63 159.04 156.02 159.04 0.0M
2025-09-08 157.61 157.61 155.01 155.01 0.0M
2025-09-05 155.87 157.61 155.39 157.61 0.0M
2025-09-04 155.09 155.66 155.04 155.04 0.0M
2025-09-03 153.27 155.30 153.27 155.24 0.0M
2025-09-02 153.54 157.84 153.30 157.84 0.0M
2025-09-01 155.63 163.41 145.75 153.73 0.0M
2025-08-29 153.60 156.04 152.49 155.63 0.0M
2025-08-28 155.07 155.07 150.74 153.60 0.0M
2025-08-27 147.65 147.65 146.32 147.00 0.0M
2025-08-26 149.25 149.25 146.13 146.13 0.0M
2025-08-25 150.81 150.81 148.65 148.65 0.0M
2025-08-22 147.54 162.00 147.54 162.00 0.0M
2025-08-21 146.25 146.25 144.30 144.90 0.0M
2025-08-20 144.75 144.75 144.75 144.75 0.0M
2025-08-19 146.60 149.10 146.60 148.35 0.0M
2025-08-18 143.43 146.58 143.43 145.00 0.0M
2025-08-15 146.96 146.96 143.70 144.15 0.0M
2025-08-14 146.44 146.44 143.50 145.50 0.0M
2025-08-13 143.04 146.86 143.04 146.44 0.0M
2025-08-12 139.30 143.36 139.30 142.52 0.0M
2025-08-11 142.94 143.36 138.74 139.30 0.0M
2025-08-08 137.62 141.82 137.62 141.82 0.0M
2025-08-07 134.45 139.16 134.45 136.98 0.0M
2025-08-06 138.32 138.32 135.94 137.20 0.0M
2025-08-05 138.46 139.16 137.76 138.32 0.0M
2025-08-04 135.66 137.06 135.66 136.78 0.0M
2025-08-01 135.38 135.38 133.42 135.24 0.0M
2025-07-31 140.84 141.54 139.72 140.28 0.0M
2025-07-30 144.47 144.47 139.72 139.72 0.0M
2025-07-29 145.32 145.32 143.50 143.54 0.0M
2025-07-28 143.66 145.32 143.08 144.90 0.0M
2025-07-25 142.80 143.08 141.26 143.08 0.0M
2025-07-24 143.67 143.67 141.54 142.10 0.0M
2025-07-23 141.41 144.90 141.41 142.24 0.0M
2025-07-22 138.80 140.98 138.80 140.00 0.0M
2025-07-21 139.80 139.80 138.32 138.80 0.0M
2025-07-18 137.91 142.50 137.20 142.50 0.0M
2025-07-17 136.50 137.62 136.36 137.62 0.0M
2025-07-16 136.85 136.85 134.50 136.50 0.0M
2025-07-15 138.88 139.30 136.78 136.78 0.0M
2025-07-14 141.40 141.40 138.00 139.16 0.0M
2025-07-11 143.22 143.28 140.70 140.87 0.0M
2025-07-10 143.08 145.44 143.08 143.78 0.0M
2025-07-09 142.39 142.39 138.80 139.72 0.0M
2025-07-08 138.32 141.82 138.32 140.98 0.0M
2025-07-07 141.96 141.96 137.03 137.03 0.0M
2025-07-04 141.40 150.00 141.39 144.44 0.0M
2025-07-03 142.50 142.52 139.30 141.40 0.0M
2025-07-02 140.14 142.50 139.44 142.50 0.0M
2025-07-01 130.01 140.53 130.01 139.62 0.0M
2025-06-30 136.78 136.78 132.72 136.00 0.0M
2025-06-27 136.50 137.47 134.40 137.47 0.0M
2025-06-26 136.55 136.64 135.24 135.80 0.0M
2025-06-25 135.38 136.50 135.00 136.50 0.0M
2025-06-24 133.51 135.46 133.51 135.46 0.0M
2025-06-23 132.30 132.60 129.81 131.69 0.0M
2025-06-20 133.76 134.03 133.56 133.56 0.0M
2025-06-18 134.40 134.42 133.51 133.51 0.0M
2025-06-17 135.20 135.20 133.38 133.90 0.0M
2025-06-16 132.54 135.33 132.54 135.20 0.0M
2025-06-13 136.00 136.00 132.00 132.44 0.0M
2025-06-12 137.76 138.18 136.78 137.76 0.0M
2025-06-11 141.60 141.60 137.65 137.65 0.0M
2025-06-10 139.61 141.60 139.61 141.07 0.0M
2025-06-09 139.49 140.48 136.61 136.89 0.0M
2025-06-06 138.82 139.65 137.85 138.55 0.0M
2025-06-05 140.97 140.97 136.89 136.89 0.0M
2025-06-04 143.28 143.70 140.68 141.04 0.0M
2025-06-03 141.82 144.20 141.82 142.06 0.0M
2025-06-02 143.36 143.36 140.14 141.38 0.0M
2025-05-30 141.75 143.50 139.86 143.36 0.0M
2025-05-29 137.50 146.76 134.85 141.75 0.0M
2025-05-28 156.80 161.28 155.00 155.00 0.0M
2025-05-27 161.94 161.94 158.90 160.00 0.0M
2025-05-26 160.24 160.33 160.24 160.33 0.0M
2025-05-23 158.56 160.02 156.96 159.04 0.0M
2025-05-22 160.99 161.12 160.32 160.32 0.0M
2025-05-21 164.64 165.28 162.42 162.68 0.0M
2025-05-20 163.88 167.52 163.88 164.36 0.0M
2025-05-19 163.71 164.64 163.54 163.88 0.0M
2025-05-16 162.12 166.56 162.12 166.56 0.0M
2025-05-15 160.64 164.64 160.64 164.50 0.0M
2025-05-14 161.92 162.24 160.78 160.80 0.0M
2025-05-13 160.16 162.20 160.16 162.20 0.0M
2025-05-12 151.00 164.00 151.00 159.53 0.0M
2025-05-09 151.76 151.88 149.18 149.18 0.0M
2025-05-08 147.15 150.60 147.15 150.60 0.0M
2025-05-07 147.75 148.50 146.70 147.75 0.0M
2025-05-06 148.08 148.08 145.76 147.75 0.0M
2025-05-05 145.00 149.10 145.00 148.08 0.0M
2025-05-02 145.88 147.42 145.65 146.05 0.0M
2025-04-30 141.97 144.76 141.97 144.48 0.0M
2025-04-29 144.90 144.90 142.48 143.70 0.0M
2025-04-28 144.48 144.76 143.64 143.64 0.0M
2025-04-25 145.18 145.18 142.38 142.88 0.0M
2025-04-24 141.07 143.80 140.42 142.98 0.0M
2025-04-23 141.20 141.20 140.51 141.07 0.0M
2025-04-22 139.86 139.86 137.20 138.10 0.0M
2025-04-17 137.27 139.58 137.27 138.60 0.0M
2025-04-16 140.00 140.00 135.71 137.20 0.0M
2025-04-15 141.11 141.11 139.30 140.42 0.0M
2025-04-14 143.00 143.00 139.59 141.26 0.0M
2025-04-11 135.99 137.67 133.77 137.67 0.0M
2025-04-10 136.08 138.53 133.33 135.16 0.0M
2025-04-09 130.39 141.56 129.00 141.56 0.0M
2025-04-08 140.84 142.03 129.78 129.92 0.0M
2025-04-07 131.90 139.00 128.31 139.00 0.0M
2025-04-04 135.27 135.27 130.00 131.90 0.0M
2025-04-03 156.64 156.64 129.60 133.93 0.0M
2025-04-02 158.24 161.75 157.98 161.75 0.0M
2025-04-01 159.20 159.20 157.27 157.93 0.0M
2025-03-31 159.99 159.99 157.25 157.71 0.0M
2025-03-28 164.79 164.79 160.64 160.80 0.0M
2025-03-27 167.14 167.14 163.80 164.90 0.0M
2025-03-26 164.32 164.48 163.91 163.95 0.0M
2025-03-25 166.43 166.43 163.25 163.25 0.0M
2025-03-24 166.66 167.68 164.82 165.84 0.0M
2025-03-21 161.87 162.54 160.95 162.54 0.0M
2025-03-20 163.74 163.94 162.05 162.05 0.0M
2025-03-19 164.39 164.78 161.98 162.11 0.0M
2025-03-18 164.08 164.61 162.30 163.29 0.0M
2025-03-17 162.98 164.96 162.98 164.64 0.0M
2025-03-14 163.00 163.36 162.88 162.88 0.0M
2025-03-13 165.75 165.75 160.96 161.02 0.0M
2025-03-12 168.42 168.42 163.05 165.55 0.0M
2025-03-11 174.59 178.29 167.18 167.18 0.0M
2025-03-10 175.63 175.63 172.60 174.01 0.0M
2025-03-07 169.70 175.33 169.70 173.88 0.0M
2025-03-06 169.35 169.70 169.35 169.70 0.0M
2025-03-05 178.18 178.18 168.70 169.35 0.0M
2025-02-28 180.00 183.16 176.00 179.93 0.0M
2025-02-27 197.84 197.84 195.00 195.00 0.0M
2025-02-26 196.00 196.40 195.80 196.40 0.0M
2025-02-25 200.85 201.00 197.37 197.37 0.0M
2025-02-24 200.20 200.85 200.20 200.85 0.0M
2025-02-21 200.03 200.03 197.77 198.79 0.0M
2025-02-20 202.28 202.28 196.68 196.68 0.0M
2025-02-19 194.69 199.88 194.69 199.88 0.0M
2025-02-18 192.05 194.00 192.05 193.42 0.0M
2025-02-17 192.64 193.53 192.64 193.50 0.0M
2025-02-14 192.36 192.92 191.49 192.64 0.0M
2025-02-13 193.62 193.90 190.82 191.90 0.0M
2025-02-12 187.05 189.45 187.05 189.45 0.0M
2025-02-11 189.97 192.22 189.15 192.22 0.0M
2025-02-10 186.58 191.24 186.58 191.24 0.0M
2025-02-07 188.72 190.38 186.01 186.58 0.0M
2025-02-06 188.72 188.86 186.42 186.42 0.0M
2025-02-05 187.60 187.92 185.76 187.92 0.0M
2025-02-04 186.72 186.72 184.74 184.80 0.0M
2025-02-03 188.88 189.47 185.00 186.72 0.0M
2025-01-31 195.40 198.00 190.00 198.00 0.0M
2025-01-30 194.32 200.00 192.64 200.00 0.0M
2025-01-29 192.72 209.98 191.67 209.98 0.0M
2025-01-28 190.97 193.06 190.97 192.72 0.0M
2025-01-27 190.15 194.46 190.15 194.46 0.0M
2025-01-24 198.52 198.52 192.35 194.04 0.0M
2025-01-23 196.00 197.00 196.00 196.48 0.0M
2025-01-22 199.36 199.36 195.41 195.90 0.0M
2025-01-21 197.96 197.96 197.96 197.96 0.0M
2025-01-20 195.63 198.37 195.63 198.22 0.0M
2025-01-17 199.64 199.64 196.39 197.88 0.0M
2025-01-16 197.40 198.38 197.00 197.00 0.0M
2025-01-15 198.40 198.60 198.40 198.52 0.0M
2025-01-14 199.00 200.00 197.20 198.40 0.0M
2025-01-13 200.78 200.78 199.60 199.60 0.0M
2025-01-10 201.28 203.40 200.27 203.40 0.0M
2025-01-09 204.40 206.10 201.28 201.28 0.0M
2025-01-08 200.00 204.33 200.00 204.33 0.0M
2025-01-07 207.58 207.58 204.07 204.07 0.0M
2025-01-06 207.92 207.92 206.80 206.80 0.0M
2025-01-03 201.66 203.50 201.21 202.14 0.0M
2025-01-02 203.23 205.10 199.19 200.69 0.0M