Hapvida Participações e Investimentos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 4.390 | 4.440 | 4.220 | 4.260 | 63.900 | 4,414,647 |
| 2024-05-22 | 4.510 | 4.540 | 4.390 | 4.400 | 66.000 | 6,233,880 |
| 2024-05-21 | 4.560 | 4.590 | 4.450 | 4.480 | 67.200 | 4,472,107 |
| 2024-05-20 | 4.500 | 4.670 | 4.500 | 4.550 | 68.250 | 6,377,260 |
| 2024-05-17 | 4.490 | 4.590 | 4.490 | 4.510 | 67.650 | 5,488,060 |
| 2024-05-16 | 4.440 | 4.530 | 4.360 | 4.490 | 67.350 | 4,469,620 |
| 2024-05-15 | 4.490 | 4.570 | 4.390 | 4.400 | 66.000 | 3,969,340 |
| 2024-05-14 | 4.310 | 4.490 | 4.260 | 4.450 | 66.750 | 14,853,220 |
| 2024-05-13 | 4.050 | 4.120 | 4.030 | 4.030 | 60.450 | 4,004,213 |
| 2024-05-10 | 4.070 | 4.140 | 3.960 | 4.050 | 60.750 | 6,853,500 |
| 2024-05-09 | 4.040 | 4.150 | 4.000 | 4.100 | 61.500 | 6,586,100 |
| 2024-05-08 | 4.060 | 4.140 | 4.020 | 4.130 | 61.950 | 6,446,660 |
| 2024-05-07 | 3.950 | 4.140 | 3.950 | 4.040 | 60.600 | 7,075,240 |
| 2024-05-06 | 3.860 | 3.960 | 3.850 | 3.880 | 58.200 | 3,012,547 |
| 2024-05-03 | 3.820 | 3.890 | 3.800 | 3.850 | 57.750 | 3,286,360 |
| 2024-05-02 | 3.770 | 3.830 | 3.720 | 3.720 | 55.800 | 4,319,500 |
| 2024-04-30 | 3.790 | 3.820 | 3.680 | 3.690 | 55.350 | 2,029,827 |
| 2024-04-29 | 3.760 | 3.910 | 3.760 | 3.820 | 57.300 | 2,430,687 |
| 2024-04-26 | 3.640 | 3.820 | 3.630 | 3.780 | 56.700 | 2,674,220 |
| 2024-04-25 | 3.600 | 3.630 | 3.490 | 3.620 | 54.300 | 4,794,060 |
| 2024-04-24 | 3.620 | 3.710 | 3.600 | 3.600 | 54.000 | 3,234,947 |
| 2024-04-23 | 3.610 | 3.660 | 3.540 | 3.610 | 54.150 | 3,269,460 |
| 2024-04-22 | 3.620 | 3.680 | 3.580 | 3.640 | 54.600 | 3,193,400 |
| 2024-04-19 | 3.500 | 3.680 | 3.500 | 3.600 | 54.000 | 5,022,933 |
| 2024-04-18 | 3.540 | 3.620 | 3.450 | 3.500 | 52.500 | 6,546,067 |
| 2024-04-17 | 3.620 | 3.650 | 3.530 | 3.540 | 53.100 | 6,071,113 |
| 2024-04-16 | 3.660 | 3.670 | 3.560 | 3.600 | 54.000 | 8,644,827 |
| 2024-04-15 | 3.890 | 3.930 | 3.730 | 3.730 | 55.950 | 6,557,067 |
| 2024-04-12 | 3.960 | 3.960 | 3.830 | 3.880 | 58.200 | 5,064,700 |
| 2024-04-11 | 3.940 | 4.040 | 3.860 | 3.960 | 59.400 | 4,933,107 |
| 2024-04-10 | 4.040 | 4.050 | 3.910 | 3.940 | 59.100 | 5,456,007 |
| 2024-04-09 | 4.030 | 4.160 | 4.000 | 4.070 | 61.050 | 5,035,507 |
| 2024-04-08 | 3.980 | 4.060 | 3.930 | 4.010 | 60.150 | 2,583,047 |
| 2024-04-05 | 4.050 | 4.140 | 3.940 | 3.970 | 59.550 | 4,227,860 |
| 2024-04-04 | 3.900 | 4.100 | 3.880 | 4.010 | 60.150 | 6,191,487 |
| 2024-04-03 | 3.870 | 3.920 | 3.750 | 3.900 | 58.500 | 4,470,087 |
| 2024-04-02 | 3.910 | 3.940 | 3.770 | 3.890 | 58.350 | 3,885,360 |
| 2024-04-01 | 3.830 | 3.950 | 3.660 | 3.940 | 59.100 | 8,783,087 |
| 2024-03-28 | 3.710 | 3.810 | 3.650 | 3.700 | 55.500 | 5,749,127 |
| 2024-03-27 | 3.790 | 3.810 | 3.670 | 3.760 | 56.400 | 4,010,900 |
| 2024-03-26 | 3.820 | 3.840 | 3.760 | 3.790 | 56.850 | 1,820,107 |
| 2024-03-25 | 3.900 | 3.930 | 3.800 | 3.850 | 57.750 | 2,282,607 |
| 2024-03-22 | 3.880 | 3.930 | 3.840 | 3.880 | 58.200 | 1,144,067 |
| 2024-03-21 | 3.950 | 4.020 | 3.880 | 3.900 | 58.500 | 2,283,113 |
| 2024-03-20 | 3.840 | 3.970 | 3.820 | 3.970 | 59.550 | 2,943,713 |
| 2024-03-19 | 3.860 | 3.880 | 3.740 | 3.830 | 57.450 | 2,232,213 |
| 2024-03-18 | 3.850 | 3.910 | 3.830 | 3.860 | 57.900 | 1,401,240 |
| 2024-03-15 | 3.870 | 3.880 | 3.800 | 3.820 | 57.300 | 1,897,773 |
| 2024-03-14 | 3.870 | 3.920 | 3.810 | 3.850 | 57.750 | 1,555,420 |
| 2024-03-13 | 3.880 | 3.950 | 3.850 | 3.890 | 58.350 | 2,719,127 |
| 2024-03-12 | 3.870 | 3.980 | 3.800 | 3.920 | 58.800 | 4,623,060 |
| 2024-03-11 | 3.840 | 3.940 | 3.810 | 3.850 | 57.750 | 3,492,913 |
| 2024-03-08 | 3.720 | 4.000 | 3.710 | 3.880 | 58.200 | 4,617,193 |
| 2024-03-07 | 3.760 | 3.860 | 3.740 | 3.810 | 57.150 | 2,442,273 |
| 2024-03-06 | 3.770 | 3.880 | 3.700 | 3.780 | 56.700 | 5,433,780 |
| 2024-03-05 | 3.720 | 3.820 | 3.660 | 3.750 | 56.250 | 6,654,600 |
| 2024-03-04 | 3.700 | 3.750 | 3.600 | 3.600 | 54.000 | 3,117,740 |
| 2024-03-01 | 3.670 | 3.740 | 3.590 | 3.720 | 55.800 | 2,470,473 |
| 2024-02-29 | 3.750 | 3.770 | 3.640 | 3.670 | 55.050 | 3,720,487 |
| 2024-02-28 | 3.730 | 3.840 | 3.660 | 3.790 | 56.850 | 3,010,580 |
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.