Hapvida Participações e Investimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.280	11.630	11.240	11.390	11.390	3,212,200
2026-07-21	11.520	11.580	11.060	11.240	11.240	6,112,000
2026-07-20	11.430	11.630	11.290	11.550	11.550	4,865,400
2026-07-17	10.970	11.470	10.890	11.380	11.380	5,432,600
2026-07-16	10.880	11.010	10.710	10.950	10.950	3,365,800
2026-07-15	11.120	11.170	10.810	10.990	10.990	5,556,300
2026-07-14	10.500	11.190	10.470	11.190	11.190	5,490,900
2026-07-13	10.570	10.720	10.340	10.460	10.460	3,006,400
2026-07-10	10.360	10.670	10.220	10.600	10.600	5,382,100
2026-07-09	10.000	10.210	9.810	10.070	10.070	4,119,900
2026-07-08	10.140	10.200	9.960	9.960	9.960	2,564,900
2026-07-07	10.400	10.480	10.120	10.190	10.190	2,891,900
2026-07-06	10.510	10.560	10.290	10.380	10.380	3,308,100
2026-07-03	10.550	10.700	10.370	10.630	10.630	2,230,700
2026-07-02	10.630	10.860	10.360	10.410	10.410	2,324,000
2026-07-01	10.100	10.550	9.990	10.550	10.550	3,613,800
2026-06-30	10.230	10.490	10.000	10.210	10.210	4,308,900
2026-06-29	10.210	10.370	10.060	10.350	10.350	2,169,900
2026-06-26	10.160	10.380	9.940	10.240	10.240	3,241,900
2026-06-25	10.260	10.420	10.030	10.120	10.120	4,574,100
2026-06-24	10.220	10.530	10.150	10.170	10.170	3,936,100
2026-06-23	10.490	10.720	10.190	10.280	10.280	6,079,300
2026-06-22	10.430	10.790	10.330	10.610	10.610	5,381,500
2026-06-19	10.650	10.700	10.310	10.310	10.310	5,602,400
2026-06-18	10.470	11.020	10.420	10.580	10.580	4,485,600
2026-06-17	11.240	11.370	10.520	10.580	10.580	8,830,000
2026-06-16	11.340	11.470	11.210	11.210	11.210	4,380,500
2026-06-15	11.860	12.220	11.330	11.420	11.420	8,683,700
2026-06-12	11.520	11.930	11.260	11.400	11.400	5,235,800
2026-06-11	11.420	11.790	11.080	11.590	11.590	5,615,700
2026-06-10	11.470	11.470	11.120	11.410	11.410	4,328,800
2026-06-09	10.900	11.530	10.900	11.380	11.380	5,765,400
2026-06-08	10.900	11.230	10.810	10.890	10.890	4,287,400
2026-06-05	11.180	11.390	10.940	10.940	10.940	5,670,400
2026-06-03	11.980	12.060	11.060	11.220	11.220	14,416,900
2026-06-02	12.230	12.430	12.070	12.230	12.230	4,529,100
2026-06-01	12.240	12.420	11.900	12.200	12.200	5,158,100
2026-05-29	12.500	12.530	11.840	12.150	12.150	11,148,400
2026-05-28	12.500	12.790	12.310	12.480	12.480	6,368,600
2026-05-27	12.730	13.040	12.320	12.400	12.400	6,307,600
2026-05-26	12.400	12.600	12.030	12.600	12.600	5,533,400
2026-05-25	12.340	12.550	12.180	12.400	12.400	4,176,300
2026-05-22	12.460	12.640	11.710	12.050	12.050	10,060,000
2026-05-21	13.200	13.200	12.340	12.340	12.340	12,603,300
2026-05-20	12.850	13.440	12.810	13.270	13.270	6,501,700
2026-05-19	12.500	13.000	12.230	12.710	12.710	9,126,300
2026-05-18	12.510	12.970	12.420	12.830	12.830	12,357,700
2026-05-15	12.950	13.150	12.360	12.450	12.450	11,748,800
2026-05-14	13.040	13.580	12.610	13.260	13.260	11,403,300
2026-05-13	12.830	14.420	12.240	12.740	12.740	23,065,300
2026-05-12	12.300	13.230	11.910	12.500	12.500	25,892,500
2026-05-11	11.810	12.040	11.250	11.440	11.440	8,655,100
2026-05-08	12.000	12.670	11.770	11.810	11.810	7,113,800
2026-05-07	11.900	12.300	11.760	11.850	11.850	9,975,600
2026-05-06	12.050	12.400	11.780	11.910	11.910	5,623,000
2026-05-05	11.690	12.290	10.990	11.710	11.710	13,140,800
2026-05-04	12.430	12.800	11.230	11.500	11.500	12,154,400
2026-04-30	11.840	12.840	11.510	12.390	12.390	13,335,200
2026-04-29	11.810	12.160	11.570	11.750	11.750	4,958,600
2026-04-28	13.050	13.070	11.920	12.040	12.040	14,309,000

← NewerPage 2 of 21 · 1,245 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.