Hapvida Participações e Investimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	14.200	14.200	13.100	13.150	13.150	21,467,900
2026-04-24	13.420	14.170	13.300	14.090	14.090	14,020,600
2026-04-23	12.750	13.310	12.510	13.300	13.300	12,884,200
2026-04-22	12.380	12.780	12.220	12.650	12.650	4,250,200
2026-04-20	12.110	12.580	12.070	12.380	12.380	3,845,300
2026-04-17	12.710	12.950	12.230	12.230	12.230	4,617,300
2026-04-16	12.650	13.050	12.250	12.350	12.350	8,965,400
2026-04-15	13.050	13.050	12.150	12.650	12.650	10,952,100
2026-04-14	13.200	13.290	12.800	13.050	13.050	7,084,600
2026-04-13	13.220	13.490	13.000	13.070	13.070	9,323,100
2026-04-10	11.850	13.380	11.840	13.250	13.250	21,720,600
2026-04-09	11.140	11.940	10.840	11.720	11.720	10,291,200
2026-04-08	11.750	12.040	11.190	11.190	11.190	15,242,100
2026-04-07	10.770	10.800	9.900	10.260	10.260	32,558,400
2026-04-06	10.750	11.350	10.620	10.680	10.680	11,519,100
2026-04-02	10.250	11.150	10.050	10.620	10.620	12,262,200
2026-04-01	10.100	10.550	10.000	10.480	10.480	9,914,600
2026-03-31	10.090	10.450	9.910	10.100	10.100	7,182,100
2026-03-30	9.890	9.940	9.440	9.930	9.930	7,914,500
2026-03-27	9.800	10.000	9.320	9.690	9.690	9,433,900
2026-03-26	9.830	10.230	9.790	9.940	9.940	6,503,200
2026-03-25	9.720	10.220	9.510	10.050	10.050	14,636,400
2026-03-24	9.400	9.750	8.990	9.600	9.600	8,198,900
2026-03-23	9.500	9.970	9.240	9.440	9.440	13,364,800
2026-03-20	9.200	9.400	8.560	8.960	8.960	24,397,200
2026-03-19	7.000	9.730	7.000	9.440	9.440	57,645,000
2026-03-18	8.540	8.540	8.110	8.210	8.210	14,180,800
2026-03-17	8.820	8.950	8.610	8.620	8.620	11,134,600
2026-03-16	8.800	8.960	8.540	8.880	8.880	14,706,700
2026-03-13	9.270	9.430	8.670	8.670	8.670	15,953,900
2026-03-12	9.410	9.590	9.210	9.240	9.240	7,467,100
2026-03-11	9.410	9.610	9.380	9.580	9.580	6,033,900
2026-03-10	9.530	9.760	9.350	9.520	9.520	6,704,500
2026-03-09	9.510	9.570	9.300	9.420	9.420	7,523,400
2026-03-06	9.520	9.900	9.450	9.580	9.580	7,673,300
2026-03-05	10.010	10.030	9.600	9.600	9.600	11,196,000
2026-03-04	10.180	10.360	9.950	9.960	9.960	12,721,700
2026-03-03	10.070	10.310	9.850	10.010	10.010	15,973,400
2026-03-02	10.360	10.420	10.200	10.360	10.360	8,312,700
2026-02-27	10.690	11.120	10.430	10.490	10.490	10,389,300
2026-02-26	10.300	11.180	10.300	10.750	10.750	15,745,500
2026-02-25	10.520	10.580	10.090	10.260	10.260	7,566,800
2026-02-24	10.130	10.490	10.080	10.490	10.490	11,031,900
2026-02-23	10.450	10.470	9.970	9.970	9.970	11,413,300
2026-02-20	10.700	11.040	10.360	10.500	10.500	14,284,700
2026-02-19	10.150	11.050	10.150	10.790	10.790	16,322,000
2026-02-18	10.480	10.500	10.060	10.120	10.120	12,216,800
2026-02-13	10.620	10.710	10.400	10.400	10.400	16,197,900
2026-02-12	11.250	11.360	10.700	10.720	10.720	12,949,000
2026-02-11	11.420	11.550	11.190	11.190	11.190	9,248,300
2026-02-10	11.470	11.740	11.310	11.330	11.330	6,477,700
2026-02-09	11.870	12.030	11.360	11.450	11.450	10,680,500
2026-02-06	11.940	11.990	11.690	11.770	11.770	12,654,200
2026-02-05	12.480	12.500	12.050	12.050	12.050	7,913,500
2026-02-04	12.780	12.820	12.260	12.460	12.460	9,454,300
2026-02-03	12.880	13.260	12.800	12.800	12.800	7,672,400
2026-02-02	13.080	13.080	12.700	12.740	12.740	9,094,900
2026-01-30	13.390	13.500	12.860	13.000	13.000	10,066,900
2026-01-29	13.810	13.910	13.180	13.430	13.430	10,765,800
2026-01-28	14.000	14.100	13.460	13.750	13.750	9,108,400

← NewerPage 3 of 21 · 1,250 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.