Hapvida Participações e Investimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	3.630	3.770	3.630	3.750	56.250	4,813,507
2024-02-26	3.570	3.630	3.530	3.580	53.700	1,820,247
2024-02-23	3.600	3.630	3.510	3.590	53.850	3,515,080
2024-02-22	3.410	3.580	3.370	3.580	53.700	3,689,107
2024-02-21	3.560	3.560	3.310	3.390	50.850	9,087,287
2024-02-20	3.470	3.580	3.440	3.550	53.250	3,809,700
2024-02-19	3.470	3.510	3.430	3.490	52.350	1,390,673
2024-02-16	3.500	3.550	3.410	3.480	52.200	4,249,133
2024-02-15	3.460	3.470	3.380	3.450	51.750	3,713,420
2024-02-14	3.510	3.550	3.400	3.420	51.300	4,353,867
2024-02-09	3.380	3.550	3.310	3.510	52.650	6,169,907
2024-02-08	3.660	3.660	3.340	3.470	52.050	11,529,653
2024-02-07	3.820	3.840	3.510	3.660	54.900	11,848,653
2024-02-06	3.870	3.950	3.730	3.820	57.300	10,201,793
2024-02-05	3.850	3.910	3.800	3.850	57.750	3,498,933
2024-02-02	3.910	3.960	3.790	3.830	57.450	4,258,373
2024-02-01	3.900	3.950	3.850	3.910	58.650	3,763,747
2024-01-31	3.890	4.020	3.860	3.880	58.200	4,473,747
2024-01-30	3.910	3.920	3.760	3.860	57.900	3,725,913
2024-01-29	3.930	3.960	3.850	3.900	58.500	3,872,573
2024-01-26	4.030	4.060	3.890	3.930	58.950	4,667,847
2024-01-25	3.990	4.070	3.950	4.010	60.150	2,730,400
2024-01-24	4.000	4.050	3.940	3.960	59.400	3,932,507
2024-01-23	3.840	4.010	3.820	3.940	59.100	5,453,800
2024-01-22	4.020	4.040	3.770	3.790	56.850	9,192,980
2024-01-19	4.020	4.050	3.800	4.020	60.300	8,719,413
2024-01-18	4.340	4.340	3.980	4.000	60.000	15,187,220
2024-01-17	4.440	4.500	4.250	4.300	64.500	4,150,580
2024-01-16	4.530	4.580	4.410	4.450	66.750	2,723,673
2024-01-15	4.500	4.630	4.500	4.560	68.400	1,719,400
2024-01-12	4.350	4.550	4.350	4.530	67.950	4,614,213
2024-01-11	4.440	4.450	4.300	4.330	64.950	2,432,447
2024-01-10	4.460	4.550	4.400	4.450	66.750	2,525,893
2024-01-09	4.400	4.560	4.370	4.440	66.600	3,744,633
2024-01-08	4.270	4.490	4.250	4.430	66.450	2,686,900
2024-01-05	4.110	4.320	4.070	4.270	64.050	3,381,480
2024-01-04	4.260	4.280	4.090	4.110	61.650	3,174,940
2024-01-03	4.290	4.350	4.220	4.240	63.600	3,140,927
2024-01-02	4.390	4.410	4.290	4.290	64.350	2,172,067
2023-12-28	4.340	4.490	4.340	4.450	66.750	2,116,660
2023-12-27	4.310	4.420	4.270	4.380	65.700	1,753,200
2023-12-26	4.340	4.420	4.310	4.310	64.650	1,431,400
2023-12-22	4.330	4.350	4.250	4.350	65.250	3,070,927
2023-12-21	4.380	4.410	4.280	4.330	64.950	3,588,533
2023-12-20	4.430	4.440	4.140	4.340	65.100	8,578,780
2023-12-19	4.550	4.680	4.400	4.460	66.900	4,922,773
2023-12-18	4.430	4.520	4.330	4.510	67.650	3,702,827
2023-12-15	4.600	4.640	4.380	4.380	65.700	4,964,420
2023-12-14	4.570	4.630	4.460	4.630	69.450	6,220,153
2023-12-13	4.190	4.520	4.140	4.510	67.650	5,120,020
2023-12-12	4.060	4.250	4.030	4.150	62.250	11,193,513
2023-12-11	4.320	4.350	4.200	4.230	63.450	2,645,227
2023-12-08	4.300	4.410	4.260	4.350	65.250	3,119,993
2023-12-07	4.310	4.410	4.220	4.280	64.200	2,673,947
2023-12-06	4.420	4.500	4.270	4.270	64.050	2,764,047
2023-12-05	4.310	4.430	4.280	4.380	65.700	2,449,260
2023-12-04	4.380	4.410	4.240	4.290	64.350	4,304,280
2023-12-01	4.400	4.480	4.240	4.420	66.300	4,695,813
2023-11-30	4.490	4.510	4.310	4.370	65.550	9,138,113
2023-11-29	4.740	4.750	4.420	4.450	66.750	6,276,540

← NewerPage 12 of 21 · 1,244 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.