Hapvida Participações e Investimentos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 4.450 | 4.500 | 4.230 | 4.270 | 64.050 | 5,048,947 |
| 2024-08-15 | 4.420 | 4.480 | 4.360 | 4.420 | 66.300 | 3,576,133 |
| 2024-08-14 | 4.420 | 4.500 | 4.370 | 4.410 | 66.150 | 4,866,833 |
| 2024-08-13 | 4.320 | 4.440 | 4.290 | 4.410 | 66.150 | 5,055,640 |
| 2024-08-12 | 4.450 | 4.520 | 4.280 | 4.300 | 64.500 | 4,033,787 |
| 2024-08-09 | 4.550 | 4.590 | 4.210 | 4.430 | 66.450 | 9,055,933 |
| 2024-08-08 | 4.420 | 4.510 | 4.390 | 4.500 | 67.500 | 5,721,067 |
| 2024-08-07 | 4.340 | 4.410 | 4.290 | 4.410 | 66.150 | 4,460,947 |
| 2024-08-06 | 4.300 | 4.420 | 4.250 | 4.290 | 64.350 | 5,847,807 |
| 2024-08-05 | 4.200 | 4.320 | 4.140 | 4.310 | 64.650 | 6,430,287 |
| 2024-08-02 | 4.210 | 4.310 | 4.180 | 4.300 | 64.500 | 4,916,993 |
| 2024-08-01 | 4.100 | 4.290 | 4.100 | 4.210 | 63.150 | 5,694,047 |
| 2024-07-31 | 4.130 | 4.240 | 4.060 | 4.070 | 61.050 | 5,235,900 |
| 2024-07-30 | 4.150 | 4.170 | 4.100 | 4.120 | 61.800 | 2,011,453 |
| 2024-07-29 | 4.180 | 4.250 | 4.110 | 4.160 | 62.400 | 2,308,647 |
| 2024-07-26 | 4.040 | 4.200 | 4.030 | 4.180 | 62.700 | 2,771,200 |
| 2024-07-25 | 3.950 | 4.060 | 3.920 | 4.030 | 60.450 | 3,465,000 |
| 2024-07-24 | 3.920 | 4.050 | 3.870 | 3.950 | 59.250 | 3,392,087 |
| 2024-07-23 | 3.940 | 3.980 | 3.870 | 3.920 | 58.800 | 2,888,613 |
| 2024-07-22 | 3.900 | 3.950 | 3.870 | 3.920 | 58.800 | 2,364,007 |
| 2024-07-19 | 3.980 | 4.020 | 3.890 | 3.890 | 58.350 | 2,429,673 |
| 2024-07-18 | 4.020 | 4.050 | 3.910 | 3.940 | 59.100 | 3,574,667 |
| 2024-07-17 | 4.180 | 4.180 | 4.050 | 4.060 | 60.900 | 3,283,173 |
| 2024-07-16 | 4.150 | 4.240 | 4.130 | 4.160 | 62.400 | 3,588,247 |
| 2024-07-15 | 4.100 | 4.190 | 4.080 | 4.150 | 62.250 | 2,682,980 |
| 2024-07-12 | 4.100 | 4.130 | 4.050 | 4.080 | 61.200 | 5,704,013 |
| 2024-07-11 | 4.090 | 4.150 | 4.060 | 4.090 | 61.350 | 2,419,713 |
| 2024-07-10 | 4.100 | 4.160 | 4.000 | 4.070 | 61.050 | 2,904,740 |
| 2024-07-09 | 3.920 | 4.080 | 3.920 | 4.060 | 60.900 | 2,972,367 |
| 2024-07-08 | 3.930 | 4.000 | 3.920 | 3.930 | 58.950 | 1,975,553 |
| 2024-07-05 | 3.950 | 3.990 | 3.900 | 3.950 | 59.250 | 2,503,440 |
| 2024-07-04 | 3.930 | 4.030 | 3.910 | 3.970 | 59.550 | 3,223,673 |
| 2024-07-03 | 3.750 | 3.930 | 3.740 | 3.890 | 58.350 | 3,566,393 |
| 2024-07-02 | 3.770 | 3.790 | 3.680 | 3.720 | 55.800 | 2,818,140 |
| 2024-07-01 | 3.830 | 3.870 | 3.750 | 3.760 | 56.400 | 3,335,753 |
| 2024-06-28 | 3.900 | 3.920 | 3.800 | 3.830 | 57.450 | 2,747,880 |
| 2024-06-27 | 3.820 | 3.930 | 3.780 | 3.910 | 58.650 | 2,098,267 |
| 2024-06-26 | 3.820 | 3.860 | 3.720 | 3.810 | 57.150 | 2,466,993 |
| 2024-06-25 | 3.880 | 3.940 | 3.810 | 3.830 | 57.450 | 2,795,887 |
| 2024-06-24 | 3.700 | 3.900 | 3.690 | 3.890 | 58.350 | 4,464,673 |
| 2024-06-21 | 3.620 | 3.690 | 3.560 | 3.670 | 55.050 | 5,607,767 |
| 2024-06-20 | 3.730 | 3.810 | 3.610 | 3.650 | 54.750 | 3,238,700 |
| 2024-06-19 | 3.650 | 3.740 | 3.610 | 3.700 | 55.500 | 1,885,667 |
| 2024-06-18 | 3.650 | 3.780 | 3.620 | 3.650 | 54.750 | 3,186,120 |
| 2024-06-17 | 3.720 | 3.740 | 3.640 | 3.660 | 54.900 | 3,332,053 |
| 2024-06-14 | 3.730 | 3.810 | 3.700 | 3.750 | 56.250 | 2,797,653 |
| 2024-06-13 | 3.780 | 3.800 | 3.680 | 3.740 | 56.100 | 4,006,533 |
| 2024-06-12 | 3.960 | 4.020 | 3.760 | 3.790 | 56.850 | 3,792,573 |
| 2024-06-11 | 3.870 | 3.980 | 3.860 | 3.910 | 58.650 | 2,441,480 |
| 2024-06-10 | 3.910 | 3.930 | 3.850 | 3.850 | 57.750 | 1,802,640 |
| 2024-06-07 | 3.950 | 3.980 | 3.860 | 3.890 | 58.350 | 4,827,260 |
| 2024-06-06 | 3.950 | 4.080 | 3.910 | 4.010 | 60.150 | 4,754,393 |
| 2024-06-05 | 4.050 | 4.050 | 3.920 | 3.950 | 59.250 | 4,940,593 |
| 2024-06-04 | 4.050 | 4.100 | 3.980 | 4.060 | 60.900 | 4,960,667 |
| 2024-06-03 | 4.010 | 4.100 | 3.960 | 4.070 | 61.050 | 3,712,387 |
| 2024-05-31 | 4.150 | 4.150 | 3.960 | 3.990 | 59.850 | 5,417,240 |
| 2024-05-29 | 4.110 | 4.190 | 4.040 | 4.150 | 62.250 | 3,659,627 |
| 2024-05-28 | 4.320 | 4.370 | 4.140 | 4.150 | 62.250 | 6,078,633 |
| 2024-05-27 | 4.270 | 4.300 | 4.200 | 4.270 | 64.050 | 1,683,740 |
| 2024-05-24 | 4.250 | 4.340 | 4.230 | 4.260 | 63.900 | 2,531,127 |
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.