Hapvida Participações e Investimentos S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	8.660	8.790	8.290	8.290	8.290	7,345,900
2026-10-15	8.330	8.980	8.240	8.520	8.520	10,639,800
2026-10-14	8.590	8.590	8.180	8.560	8.560	11,676,300
2026-10-13	8.750	9.100	8.540	8.730	8.730	13,614,100
2026-10-09	8.940	9.350	8.550	8.890	8.890	20,567,800
2026-10-08	8.500	8.930	8.370	8.820	8.820	11,744,300
2026-10-07	8.930	9.310	8.520	8.520	8.520	12,706,700
2026-10-06	8.800	9.290	8.720	8.930	8.930	12,964,100
2026-10-05	8.900	9.270	8.590	8.760	8.760	17,872,000
2026-10-02	7.050	7.840	7.030	7.800	7.800	12,580,800
2026-10-01	6.680	6.960	6.580	6.940	6.940	8,107,300
2026-09-30	6.450	6.760	6.350	6.670	6.670	8,698,500
2026-09-29	6.240	6.290	6.170	6.280	6.280	5,997,400
2026-09-28	6.240	6.410	6.110	6.230	6.230	9,224,000
2026-09-25	6.470	6.530	6.260	6.260	6.260	7,282,500
2026-09-24	6.670	6.670	6.420	6.460	6.460	5,340,000
2026-09-23	6.660	6.900	6.590	6.650	6.650	6,746,300
2026-09-22	6.610	6.810	6.410	6.800	6.800	9,449,800
2026-09-21	6.270	6.710	6.200	6.710	6.710	9,929,400
2026-09-18	6.360	6.360	6.160	6.210	6.210	9,530,800
2026-09-17	6.570	6.600	6.350	6.390	6.390	8,648,400
2026-09-16	6.630	6.740	6.450	6.490	6.490	9,128,100
2026-09-15	6.750	6.750	6.470	6.630	6.630	8,387,000
2026-09-14	6.620	6.830	6.500	6.720	6.720	7,701,500
2026-09-11	7.380	7.460	6.710	6.730	6.730	12,940,500
2026-09-10	6.930	7.420	6.870	7.320	7.320	8,039,800
2026-09-09	7.160	7.210	6.960	7.000	7.000	8,099,600
2026-09-08	7.350	7.480	7.130	7.190	7.190	6,003,100
2026-09-04	7.210	7.420	7.100	7.260	7.260	5,354,700
2026-09-03	7.010	7.390	6.900	7.330	7.330	11,335,900
2026-09-02	6.660	7.020	6.570	6.870	6.870	16,634,600
2026-09-01	6.610	6.830	6.560	6.600	6.600	9,258,000
2026-08-31	6.550	6.680	6.450	6.610	6.610	7,616,800
2026-08-28	6.580	6.600	6.300	6.490	6.490	8,710,800
2026-08-27	6.370	6.640	6.350	6.550	6.550	7,075,700
2026-08-26	6.480	6.730	6.360	6.380	6.380	8,610,500
2026-08-25	6.320	6.490	6.060	6.420	6.420	12,586,900
2026-08-24	6.540	6.580	6.360	6.360	6.360	5,554,800
2026-08-21	6.170	6.610	6.100	6.540	6.540	18,055,500
2026-08-20	6.510	6.520	6.010	6.090	6.090	16,675,700
2026-08-19	6.850	6.890	6.520	6.560	6.560	9,398,500
2026-08-18	6.580	7.080	6.540	6.780	6.780	15,822,000
2026-08-17	6.700	7.090	6.560	6.580	6.580	12,583,400
2026-08-14	6.400	6.780	6.140	6.730	6.730	23,909,100
2026-08-13	7.810	8.810	6.410	6.410	6.410	45,801,500
2026-08-12	9.800	9.860	9.480	9.580	9.580	6,684,200
2026-08-11	10.310	10.540	9.730	9.790	9.790	6,347,600
2026-08-10	10.790	10.820	10.260	10.300	10.300	7,338,900
2026-08-07	11.130	11.520	10.750	10.770	10.770	4,194,900
2026-08-06	11.110	11.260	10.770	11.130	11.130	3,523,900
2026-08-05	11.900	11.900	11.070	11.110	11.110	4,755,000
2026-08-04	12.100	12.200	11.620	11.780	11.780	3,935,500
2026-08-03	11.410	11.960	11.390	11.910	11.910	5,247,300
2026-07-31	11.100	11.340	10.930	11.280	11.280	1,959,100
2026-07-30	10.550	11.040	10.550	11.010	11.010	4,483,900
2026-07-29	10.620	10.760	10.430	10.550	10.550	3,620,400
2026-07-28	10.520	10.720	10.330	10.600	10.600	4,215,600
2026-07-27	10.020	10.550	10.020	10.190	10.190	4,230,900
2026-07-24	10.420	10.500	9.890	9.920	9.920	6,006,800
2026-07-23	11.320	11.320	10.470	10.470	10.470	5,895,400

Page 1 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-12-27	0.0054 BRL
2021-09-27	0.0118 BRL
2021-07-06	0.0177 BRL
2021-05-05	0.0025 BRL
2021-01-07	0.0251 BRL
2021-01-04	0.0002 BRL
2020-09-10	0.1491 BRL
2020-04-28	0.0082 BRL
2020-01-03	0.0798 BRL
2019-07-02	0.0777 BRL
2019-04-22	0.1217 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.