Hewlett Packard Enterprise Company (BVMF:H1PE34)
Brazil
· Delayed Price · Currency is BRL 139.29
-1.83 (-1.30%)
At close: Apr 28, 2026
BVMF:H1PE34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 138.46 | 139.29 | 138.46 | 139.29 | 139.29 | -1.30% | 169 |
| Apr 24, 2026 | 141.69 | 141.69 | 141.12 | 141.12 | 141.12 | 0.80% | 41 |
| Apr 23, 2026 | 140.23 | 140.23 | 140.00 | 140.00 | 140.00 | -2.62% | 335 |
| Apr 22, 2026 | 143.00 | 143.77 | 143.00 | 143.77 | 143.77 | 4.94% | 566 |
| Apr 20, 2026 | 136.94 | 137.00 | 136.94 | 137.00 | 137.00 | 3.87% | 123 |
| Apr 17, 2026 | 129.89 | 131.93 | 129.89 | 131.90 | 131.90 | 5.19% | 21 |
| Apr 13, 2026 | 124.80 | 125.39 | 124.55 | 125.39 | 125.39 | 9.03% | 3,019 |
| Apr 9, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.48% | 1 |
| Mar 19, 2026 | 115.55 | 115.55 | 115.55 | 115.55 | 115.05 | 3.39% | 1 |
| Mar 12, 2026 | 111.76 | 111.76 | 111.76 | 111.76 | 111.27 | 1.78% | 9 |
| Mar 10, 2026 | 111.74 | 114.07 | 109.81 | 109.81 | 109.33 | 1.68% | 261 |
| Mar 9, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.53 | -4.53% | 200 |
| Mar 4, 2026 | 113.13 | 113.13 | 113.13 | 113.13 | 112.64 | 8.95% | 144 |
| Feb 23, 2026 | 110.92 | 110.92 | 103.84 | 103.84 | 103.39 | -9.92% | 38 |
| Feb 2, 2026 | 115.28 | 115.28 | 115.28 | 115.28 | 114.78 | 2.47% | 8 |
| Jan 29, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.01 | 0.01% | 25 |
| Jan 27, 2026 | 112.49 | 112.49 | 112.49 | 112.49 | 112.00 | 2.68% | 19 |
| Jan 21, 2026 | 109.55 | 109.55 | 109.55 | 109.55 | 109.07 | - | 1 |
| Jan 20, 2026 | 110.00 | 110.00 | 109.55 | 109.55 | 109.07 | -8.10% | 42 |
| Jan 15, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 118.68 | -1.36% | 1 |
| Jan 13, 2026 | 120.84 | 120.84 | 120.84 | 120.84 | 120.31 | -8.42% | 4 |
| Jan 5, 2026 | 131.95 | 131.95 | 131.95 | 131.95 | 131.38 | -3.05% | 1 |
| Dec 29, 2025 | 136.10 | 136.10 | 136.10 | 136.10 | 135.51 | 0.09% | 2 |
| Dec 26, 2025 | 135.98 | 135.98 | 135.98 | 135.98 | 135.39 | -1.68% | 1 |
| Dec 22, 2025 | 138.31 | 138.31 | 138.31 | 138.31 | 137.71 | 2.39% | 1 |
| Dec 19, 2025 | 131.57 | 135.08 | 131.57 | 135.08 | 134.49 | 2.67% | 8 |
| Dec 18, 2025 | 131.57 | 131.57 | 131.57 | 131.57 | 131.00 | -0.39% | 1 |
| Dec 16, 2025 | 133.75 | 133.75 | 132.09 | 132.09 | 131.00 | 2.40% | 305 |
| Dec 15, 2025 | 129.00 | 129.00 | 128.12 | 129.00 | 127.93 | - | 501 |
| Dec 12, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 127.93 | 0.05% | 500 |
| Dec 8, 2025 | 128.94 | 128.94 | 128.94 | 128.94 | 127.88 | 5.04% | 200 |
| Dec 5, 2025 | 117.23 | 122.75 | 117.23 | 122.75 | 121.74 | 5.35% | 3,000 |
| Dec 1, 2025 | 116.52 | 116.52 | 116.52 | 116.52 | 115.56 | 0.05% | 457 |
| Nov 17, 2025 | 122.16 | 122.16 | 116.46 | 116.46 | 115.50 | -4.67% | 11 |
| Nov 14, 2025 | 120.00 | 122.16 | 120.00 | 122.16 | 121.15 | 1.29% | 3 |
| Nov 13, 2025 | 123.45 | 123.45 | 120.60 | 120.60 | 119.60 | -5.69% | 2 |
| Nov 10, 2025 | 127.87 | 127.87 | 127.87 | 127.87 | 126.81 | 3.32% | 200 |
| Nov 7, 2025 | 124.03 | 124.03 | 123.76 | 123.76 | 122.74 | -2.06% | 24 |
| Nov 6, 2025 | 126.36 | 126.36 | 126.36 | 126.36 | 125.32 | -3.76% | 1 |
| Nov 3, 2025 | 130.91 | 131.31 | 130.91 | 131.30 | 130.22 | -0.15% | 37 |
| Oct 30, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 130.41 | 1.35% | 200 |
| Oct 29, 2025 | 129.75 | 129.75 | 129.75 | 129.75 | 128.68 | -1.28% | 23 |
| Oct 28, 2025 | 129.00 | 131.43 | 129.00 | 131.43 | 130.34 | 1.88% | 308 |