HP Inc. (HPQB34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

142.80

-0.10

(-0.07%)

At close: 05:05PM BRT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	143.92	143.92	142.35	142.80	142.80	234
May 02, 2024	143.78	143.78	141.26	142.90	142.90	1,142
Apr 30, 2024	145.04	147.55	145.04	146.30	146.30	2,280
Apr 29, 2024	144.62	145.51	144.62	145.02	145.02	314
Apr 26, 2024	144.60	144.60	142.95	143.10	143.10	2,175
Apr 25, 2024	144.60	144.60	144.60	144.60	144.60	-
Apr 24, 2024	142.60	146.17	142.24	144.60	144.60	115
Apr 23, 2024	144.55	144.55	142.24	142.66	142.66	2,808
Apr 22, 2024	144.20	144.20	143.92	144.18	144.18	52
Apr 19, 2024	145.04	145.04	144.20	144.20	144.20	2,632
Apr 18, 2024	145.35	147.00	145.20	145.20	145.20	465
Apr 17, 2024	147.30	147.30	144.75	145.35	145.35	123
Apr 16, 2024	146.00	146.44	145.34	145.34	145.34	122
Apr 15, 2024	148.65	148.65	146.00	146.00	146.00	97
Apr 12, 2024	149.80	149.80	146.00	146.00	146.00	457
Apr 11, 2024	148.20	148.20	146.50	148.20	148.20	194
Apr 10, 2024	149.40	149.40	147.75	147.75	147.75	69
Apr 09, 2024	148.65	148.65	148.65	148.65	148.65	6
Apr 08, 2024	148.40	148.90	146.70	148.20	148.20	20,068
Apr 05, 2024	150.00	150.00	147.30	148.05	148.05	184
Apr 04, 2024	151.05	151.80	149.85	150.00	150.00	296
Apr 03, 2024	150.60	150.60	150.00	150.00	150.00	70
Apr 02, 2024	151.35	151.35	150.30	150.30	150.30	39
Apr 01, 2024	152.55	154.05	152.55	153.44	153.44	835
Mar 28, 2024	151.17	151.95	151.17	151.63	151.63	164
Mar 27, 2024	149.90	150.10	148.50	148.50	148.50	125
Mar 26, 2024	150.00	150.00	149.40	150.00	150.00	169
Mar 25, 2024	150.13	150.13	148.75	148.75	148.75	140
Mar 22, 2024	150.29	150.29	150.13	150.13	150.13	39
Mar 21, 2024	147.90	151.20	147.90	149.55	149.55	226
Mar 20, 2024	149.25	149.25	147.60	147.60	147.60	57
Mar 19, 2024	149.25	149.25	149.25	149.25	149.25	47
Mar 18, 2024	152.70	152.96	149.55	150.39	150.39	547
Mar 15, 2024	153.75	153.75	152.70	152.70	152.70	122
Mar 14, 2024	151.50	152.58	151.49	152.58	152.58	50
Mar 13, 2024	151.90	153.00	151.75	151.75	151.75	129
Mar 12, 2024	153.52	153.52	151.50	151.90	151.90	523
Mar 12, 2024	0.971776 Dividend
Mar 11, 2024	153.37	153.50	151.36	153.50	152.53	44
Mar 08, 2024	152.67	153.88	152.67	153.37	152.40	280
Mar 07, 2024	149.10	150.45	149.10	150.00	149.05	213
Mar 06, 2024	144.65	149.10	144.65	149.10	148.16	66
Mar 05, 2024	143.92	145.18	143.92	144.62	143.70	354
Mar 04, 2024	145.50	146.35	144.00	144.00	143.09	80
Mar 01, 2024	137.00	146.30	137.00	145.95	145.03	740
Feb 29, 2024	142.90	142.90	138.50	139.80	138.91	319
Feb 28, 2024	142.94	143.92	142.85	142.90	142.00	141
Feb 27, 2024	142.94	142.94	141.70	141.70	140.80	38
Feb 26, 2024	146.70	146.70	144.00	144.00	143.09	98
Feb 23, 2024	144.53	145.74	144.53	145.74	144.82	45
Feb 22, 2024	142.38	143.78	142.30	143.78	142.87	30
Feb 21, 2024	140.84	140.84	140.23	140.23	139.34	62
Feb 20, 2024	140.00	142.10	139.87	140.84	139.95	169
Feb 19, 2024	143.02	143.53	142.96	142.96	142.05	192
Feb 16, 2024	143.36	143.36	142.56	142.56	141.66	145
Feb 15, 2024	141.85	144.14	141.85	143.36	142.45	33
Feb 14, 2024	142.53	142.66	141.28	141.28	140.39	45
Feb 09, 2024	140.86	141.40	140.56	141.17	140.28	327
Feb 08, 2024	140.42	140.84	140.42	140.57	139.68	28
Feb 07, 2024	140.41	140.42	138.50	140.42	139.53	71,026
Feb 06, 2024	141.54	141.54	140.42	140.42	139.53	53
Feb 05, 2024	143.49	143.49	141.00	141.11	140.22	46
Feb 02, 2024	143.50	143.50	141.56	142.93	142.03	406
Feb 01, 2024	143.49	143.49	140.84	141.66	140.76	148
Jan 31, 2024	145.04	145.04	142.00	142.38	141.48	1,382
Jan 30, 2024	145.31	145.45	144.48	144.48	143.57	138
Jan 29, 2024	142.89	147.90	142.89	144.47	143.56	88
Jan 26, 2024	146.26	147.16	146.26	147.16	146.23	4
Jan 25, 2024	147.70	147.70	146.26	146.26	145.33	48
Jan 24, 2024	146.85	146.85	145.94	146.08	145.16	140
Jan 23, 2024	144.89	146.84	144.89	146.55	145.62	89
Jan 22, 2024	146.03	146.28	145.65	145.65	144.73	63
Jan 19, 2024	140.98	142.65	140.98	142.65	141.75	55
Jan 18, 2024	141.99	142.30	141.99	142.09	141.19	31
Jan 17, 2024	142.29	142.29	140.70	140.70	139.81	414
Jan 16, 2024	147.09	147.09	143.22	143.22	142.31	54
Jan 15, 2024	145.12	145.12	143.79	143.79	142.88	101
Jan 12, 2024	146.50	146.50	144.70	145.12	144.20	90
Jan 11, 2024	149.14	149.14	146.63	146.63	145.70	405
Jan 10, 2024	148.00	148.34	146.64	148.34	147.40	111
Jan 09, 2024	151.09	151.09	148.34	148.34	147.40	119
Jan 08, 2024	150.00	151.20	150.00	150.60	149.65	231
Jan 05, 2024	147.14	147.14	145.00	146.54	145.61	68
Jan 04, 2024	148.05	148.05	145.61	146.17	145.24	92
Jan 03, 2024	146.00	147.90	146.00	147.33	146.40	55
Jan 02, 2024	145.56	147.24	145.56	146.33	145.40	576
Dec 28, 2023	147.56	147.56	145.08	145.08	144.16	331
Dec 27, 2023	146.60	146.60	146.37	146.37	145.44	32
Dec 26, 2023	146.75	147.29	146.75	147.29	146.36	4
Dec 22, 2023	147.17	147.82	146.99	146.99	146.06	18
Dec 21, 2023	146.89	147.12	146.55	147.12	146.19	203
Dec 20, 2023	148.00	148.00	147.45	147.45	146.52	30
Dec 19, 2023	147.89	148.00	147.35	148.00	147.06	40
Dec 18, 2023	153.25	153.30	149.39	149.39	148.44	88
Dec 15, 2023	151.11	151.94	150.57	151.94	150.98	223
Dec 14, 2023	151.95	152.29	151.95	152.13	151.17	438
Dec 13, 2023	150.50	150.50	147.95	147.95	147.01	490
Dec 12, 2023	150.00	150.00	150.00	150.00	149.05	6
Dec 12, 2023	0.945694 Dividend
Dec 11, 2023	145.68	150.65	144.38	149.98	148.09	224
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,076.23+2,745.90(+3.26%)

HP Inc. (HPQB34.SA)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,076.23
+2,745.90(+3.26%)