Hapvida Participações e Investimentos S.A. (HAPV3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.7700 | 3.8300 | 3.7200 | 3.7200 | 3.7200 | 64,881,700 |
| 30 Apr 2024 | 3.7900 | 3.8200 | 3.6800 | 3.6900 | 3.6900 | 30,470,100 |
| 29 Apr 2024 | 3.7600 | 3.9100 | 3.7600 | 3.8200 | 3.8200 | 36,499,800 |
| 26 Apr 2024 | 3.6400 | 3.8200 | 3.6300 | 3.7800 | 3.7800 | 40,151,700 |
| 25 Apr 2024 | 3.6000 | 3.6300 | 3.4900 | 3.6200 | 3.6200 | 71,936,000 |
| 24 Apr 2024 | 3.6200 | 3.7100 | 3.6000 | 3.6000 | 3.6000 | 48,592,600 |
| 23 Apr 2024 | 3.6100 | 3.6600 | 3.5400 | 3.6100 | 3.6100 | 50,211,900 |
| 22 Apr 2024 | 3.6200 | 3.6800 | 3.5800 | 3.6400 | 3.6400 | 47,943,300 |
| 19 Apr 2024 | 3.5000 | 3.6800 | 3.5000 | 3.6000 | 3.6000 | 75,426,600 |
| 18 Apr 2024 | 3.5400 | 3.6200 | 3.4500 | 3.5000 | 3.5000 | 98,305,700 |
| 17 Apr 2024 | 3.6200 | 3.6500 | 3.5300 | 3.5400 | 3.5400 | 91,232,100 |
| 16 Apr 2024 | 3.6600 | 3.6700 | 3.5600 | 3.6000 | 3.6000 | 129,894,300 |
| 15 Apr 2024 | 3.8900 | 3.9300 | 3.7300 | 3.7300 | 3.7300 | 98,571,800 |
| 12 Apr 2024 | 3.9600 | 3.9600 | 3.8300 | 3.8800 | 3.8800 | 76,037,300 |
| 11 Apr 2024 | 3.9400 | 4.0400 | 3.8600 | 3.9600 | 3.9600 | 74,092,200 |
| 10 Apr 2024 | 4.0400 | 4.0500 | 3.9100 | 3.9400 | 3.9400 | 82,094,200 |
| 09 Apr 2024 | 4.0300 | 4.1600 | 4.0000 | 4.0700 | 4.0700 | 75,618,300 |
| 08 Apr 2024 | 3.9800 | 4.0600 | 3.9300 | 4.0100 | 4.0100 | 38,843,800 |
| 05 Apr 2024 | 4.0500 | 4.1400 | 3.9400 | 3.9700 | 3.9700 | 63,425,400 |
| 04 Apr 2024 | 3.9000 | 4.1000 | 3.8800 | 4.0100 | 4.0100 | 92,910,600 |
| 03 Apr 2024 | 3.8700 | 3.9200 | 3.7500 | 3.9000 | 3.9000 | 67,229,600 |
| 02 Apr 2024 | 3.9100 | 3.9400 | 3.7700 | 3.8900 | 3.8900 | 58,382,600 |
| 01 Apr 2024 | 3.8300 | 3.9500 | 3.6600 | 3.9400 | 3.9400 | 131,956,200 |
| 28 Mar 2024 | 3.7100 | 3.8100 | 3.6500 | 3.7000 | 3.7000 | 86,290,600 |
| 27 Mar 2024 | 3.7900 | 3.8100 | 3.6700 | 3.7600 | 3.7600 | 60,197,600 |
| 26 Mar 2024 | 3.8200 | 3.8400 | 3.7600 | 3.7900 | 3.7900 | 27,366,800 |
| 25 Mar 2024 | 3.9000 | 3.9300 | 3.8000 | 3.8500 | 3.8500 | 34,686,200 |
| 22 Mar 2024 | 3.8800 | 3.9300 | 3.8400 | 3.8800 | 3.8800 | 17,167,300 |
| 21 Mar 2024 | 3.9500 | 4.0200 | 3.8800 | 3.9000 | 3.9000 | 34,255,600 |
| 20 Mar 2024 | 3.8400 | 3.9700 | 3.8200 | 3.9700 | 3.9700 | 44,307,400 |
| 19 Mar 2024 | 3.8600 | 3.8800 | 3.7400 | 3.8300 | 3.8300 | 33,517,300 |
| 18 Mar 2024 | 3.8500 | 3.9100 | 3.8300 | 3.8600 | 3.8600 | 21,019,800 |
| 15 Mar 2024 | 3.8700 | 3.8800 | 3.8000 | 3.8200 | 3.8200 | 28,485,400 |
| 14 Mar 2024 | 3.8700 | 3.9200 | 3.8100 | 3.8500 | 3.8500 | 23,528,500 |
| 13 Mar 2024 | 3.8800 | 3.9500 | 3.8500 | 3.8900 | 3.8900 | 40,916,500 |
| 12 Mar 2024 | 3.8700 | 3.9800 | 3.8000 | 3.9200 | 3.9200 | 69,378,700 |
| 11 Mar 2024 | 3.8400 | 3.9400 | 3.8100 | 3.8500 | 3.8500 | 52,429,500 |
| 08 Mar 2024 | 3.7200 | 4.0000 | 3.7100 | 3.8800 | 3.8800 | 69,257,900 |
| 07 Mar 2024 | 3.7600 | 3.8600 | 3.7400 | 3.8100 | 3.8100 | 36,634,100 |
| 06 Mar 2024 | 3.7700 | 3.8800 | 3.7000 | 3.7800 | 3.7800 | 81,506,700 |
| 05 Mar 2024 | 3.7200 | 3.8200 | 3.6600 | 3.7500 | 3.7500 | 99,819,000 |
| 04 Mar 2024 | 3.7000 | 3.7500 | 3.6000 | 3.6000 | 3.6000 | 46,766,100 |
| 01 Mar 2024 | 3.6700 | 3.7400 | 3.5900 | 3.7200 | 3.7200 | 37,059,700 |
| 29 Feb 2024 | 3.7500 | 3.7700 | 3.6400 | 3.6700 | 3.6700 | 55,807,300 |
| 28 Feb 2024 | 3.7300 | 3.8400 | 3.6600 | 3.7900 | 3.7900 | 45,158,700 |
| 27 Feb 2024 | 3.6300 | 3.7700 | 3.6300 | 3.7500 | 3.7500 | 72,202,600 |
| 26 Feb 2024 | 3.5700 | 3.6300 | 3.5300 | 3.5800 | 3.5800 | 27,303,700 |
| 23 Feb 2024 | 3.6000 | 3.6300 | 3.5100 | 3.5900 | 3.5900 | 52,726,200 |
| 22 Feb 2024 | 3.4100 | 3.5800 | 3.3700 | 3.5800 | 3.5800 | 55,336,600 |
| 21 Feb 2024 | 3.5600 | 3.5600 | 3.3100 | 3.3900 | 3.3900 | 136,309,300 |
| 20 Feb 2024 | 3.4700 | 3.5800 | 3.4400 | 3.5500 | 3.5500 | 57,145,500 |
| 19 Feb 2024 | 3.4700 | 3.5100 | 3.4300 | 3.4900 | 3.4900 | 20,860,100 |
| 16 Feb 2024 | 3.5000 | 3.5500 | 3.4100 | 3.4800 | 3.4800 | 63,760,600 |
| 15 Feb 2024 | 3.4600 | 3.4700 | 3.3800 | 3.4500 | 3.4500 | 55,701,300 |
| 14 Feb 2024 | 3.5100 | 3.5500 | 3.4000 | 3.4200 | 3.4200 | 65,308,000 |
| 09 Feb 2024 | 3.3800 | 3.5500 | 3.3100 | 3.5100 | 3.5100 | 92,632,800 |
| 08 Feb 2024 | 3.6600 | 3.6600 | 3.3400 | 3.4700 | 3.4700 | 172,944,800 |
| 07 Feb 2024 | 3.8200 | 3.8400 | 3.5100 | 3.6600 | 3.6600 | 177,729,800 |
| 06 Feb 2024 | 3.8700 | 3.9500 | 3.7300 | 3.8200 | 3.8200 | 153,026,900 |
| 05 Feb 2024 | 3.8500 | 3.9100 | 3.8000 | 3.8500 | 3.8500 | 52,484,000 |
| 02 Feb 2024 | 3.9100 | 3.9600 | 3.7900 | 3.8300 | 3.8300 | 63,875,600 |
| 01 Feb 2024 | 3.9000 | 3.9500 | 3.8500 | 3.9100 | 3.9100 | 56,456,200 |
| 31 Jan 2024 | 3.8900 | 4.0200 | 3.8600 | 3.8800 | 3.8800 | 67,106,200 |
| 30 Jan 2024 | 3.9100 | 3.9200 | 3.7600 | 3.8600 | 3.8600 | 55,888,700 |
| 29 Jan 2024 | 3.9300 | 3.9600 | 3.8500 | 3.9000 | 3.9000 | 58,088,600 |
| 26 Jan 2024 | 4.0300 | 4.0600 | 3.8900 | 3.9300 | 3.9300 | 70,017,700 |
| 25 Jan 2024 | 3.9900 | 4.0700 | 3.9500 | 4.0100 | 4.0100 | 40,956,000 |
| 24 Jan 2024 | 4.0000 | 4.0500 | 3.9400 | 3.9600 | 3.9600 | 58,987,600 |
| 23 Jan 2024 | 3.8400 | 4.0100 | 3.8200 | 3.9400 | 3.9400 | 81,807,000 |
| 22 Jan 2024 | 4.0200 | 4.0400 | 3.7700 | 3.7900 | 3.7900 | 137,894,700 |
| 19 Jan 2024 | 4.0200 | 4.0500 | 3.8000 | 4.0200 | 4.0200 | 131,022,300 |
| 18 Jan 2024 | 4.3400 | 4.3400 | 3.9800 | 4.0000 | 4.0000 | 227,808,300 |
| 17 Jan 2024 | 4.4400 | 4.5000 | 4.2500 | 4.3000 | 4.3000 | 62,258,700 |
| 16 Jan 2024 | 4.5300 | 4.5800 | 4.4100 | 4.4500 | 4.4500 | 40,855,100 |
| 15 Jan 2024 | 4.5000 | 4.6300 | 4.5000 | 4.5600 | 4.5600 | 25,791,000 |
| 12 Jan 2024 | 4.3500 | 4.5500 | 4.3500 | 4.5300 | 4.5300 | 69,213,200 |
| 11 Jan 2024 | 4.4400 | 4.4500 | 4.3000 | 4.3300 | 4.3300 | 36,486,700 |
| 10 Jan 2024 | 4.4600 | 4.5500 | 4.4000 | 4.4500 | 4.4500 | 37,888,400 |
| 09 Jan 2024 | 4.4000 | 4.5600 | 4.3700 | 4.4400 | 4.4400 | 56,169,500 |
| 08 Jan 2024 | 4.2700 | 4.4900 | 4.2500 | 4.4300 | 4.4300 | 40,303,500 |
| 05 Jan 2024 | 4.1100 | 4.3200 | 4.0700 | 4.2700 | 4.2700 | 50,722,200 |
| 04 Jan 2024 | 4.2600 | 4.2800 | 4.0900 | 4.1100 | 4.1100 | 47,624,100 |
| 03 Jan 2024 | 4.2900 | 4.3500 | 4.2200 | 4.2400 | 4.2400 | 47,113,900 |
| 02 Jan 2024 | 4.3900 | 4.4100 | 4.2900 | 4.2900 | 4.2900 | 32,581,000 |
| 28 Dec 2023 | 4.3400 | 4.4900 | 4.3400 | 4.4500 | 4.4500 | 31,749,900 |
| 27 Dec 2023 | 4.3100 | 4.4200 | 4.2700 | 4.3800 | 4.3800 | 26,298,000 |
| 26 Dec 2023 | 4.3400 | 4.4200 | 4.3100 | 4.3100 | 4.3100 | 21,471,000 |
| 22 Dec 2023 | 4.3300 | 4.3500 | 4.2500 | 4.3500 | 4.3500 | 46,063,900 |
| 21 Dec 2023 | 4.3800 | 4.4100 | 4.2800 | 4.3300 | 4.3300 | 53,828,000 |
| 20 Dec 2023 | 4.4300 | 4.4400 | 4.1400 | 4.3400 | 4.3400 | 128,681,700 |
| 19 Dec 2023 | 4.5500 | 4.6800 | 4.4000 | 4.4600 | 4.4600 | 73,841,600 |
| 18 Dec 2023 | 4.4300 | 4.5200 | 4.3300 | 4.5100 | 4.5100 | 55,542,400 |
| 15 Dec 2023 | 4.6000 | 4.6400 | 4.3800 | 4.3800 | 4.3800 | 77,006,400 |
| 14 Dec 2023 | 4.5700 | 4.6300 | 4.4600 | 4.6300 | 4.6300 | 93,302,300 |
| 13 Dec 2023 | 4.1900 | 4.5200 | 4.1400 | 4.5100 | 4.5100 | 76,800,300 |
| 12 Dec 2023 | 4.0600 | 4.2500 | 4.0300 | 4.1500 | 4.1500 | 167,902,700 |
| 11 Dec 2023 | 4.3200 | 4.3500 | 4.2000 | 4.2300 | 4.2300 | 39,678,400 |
| 08 Dec 2023 | 4.3000 | 4.4100 | 4.2600 | 4.3500 | 4.3500 | 46,799,900 |
| 07 Dec 2023 | 4.3100 | 4.4100 | 4.2200 | 4.2800 | 4.2800 | 40,109,200 |
| 06 Dec 2023 | 4.4200 | 4.5000 | 4.2700 | 4.2700 | 4.2700 | 41,460,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.