Hapvida Participações e Investimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	13.760	14.090	13.670	13.870	13.870	10,534,400
2026-01-26	13.860	13.970	13.300	13.590	13.590	7,056,400
2026-01-23	13.830	13.980	13.400	13.740	13.740	10,974,300
2026-01-22	13.950	14.580	13.790	13.790	13.790	8,526,200
2026-01-21	13.450	13.970	13.360	13.880	13.880	6,612,700
2026-01-20	13.390	13.730	13.200	13.230	13.230	4,942,900
2026-01-19	13.000	13.660	12.850	13.490	13.490	5,526,000
2026-01-16	13.250	13.450	12.930	12.990	12.990	8,076,500
2026-01-15	13.890	14.030	13.150	13.250	13.250	10,836,400
2026-01-14	14.140	14.340	13.600	13.890	13.890	8,697,200
2026-01-13	15.270	15.270	13.800	13.980	13.980	19,831,500
2026-01-12	15.260	15.460	15.080	15.260	15.260	3,445,600
2026-01-09	15.420	15.960	15.230	15.250	15.250	6,056,800
2026-01-08	16.150	16.280	15.290	15.370	15.370	9,929,700
2026-01-07	16.490	16.630	16.050	16.140	16.140	3,737,500
2026-01-06	15.170	16.680	15.170	16.490	16.490	10,048,900
2026-01-05	14.530	15.250	14.280	15.170	15.170	5,719,700
2026-01-02	14.760	14.880	14.360	14.560	14.560	6,969,000
2025-12-30	14.890	15.000	14.550	14.730	14.730	5,389,700
2025-12-29	14.620	14.940	14.490	14.750	14.750	3,901,900
2025-12-26	14.100	14.550	14.020	14.550	14.550	6,007,000
2025-12-23	14.140	14.580	13.830	14.150	14.150	10,791,400
2025-12-22	14.250	14.520	14.060	14.060	14.060	5,861,900
2025-12-19	14.250	14.530	14.110	14.260	14.260	7,298,200
2025-12-18	14.540	14.550	14.160	14.230	14.230	4,783,500
2025-12-17	14.500	14.550	14.230	14.510	14.510	8,674,600
2025-12-16	15.110	15.200	14.310	14.470	14.470	6,631,800
2025-12-15	14.810	15.480	14.810	15.290	15.290	6,938,300
2025-12-12	14.000	14.950	13.930	14.700	14.700	11,912,700
2025-12-11	13.390	14.430	13.370	13.940	13.940	11,219,800
2025-12-10	13.560	13.780	13.370	13.480	13.480	6,857,600
2025-12-09	13.450	13.820	12.770	13.510	13.510	20,124,500
2025-12-08	14.790	14.790	13.600	13.600	13.600	8,835,100
2025-12-05	15.610	15.610	14.280	14.470	14.470	16,379,300
2025-12-04	14.750	15.550	14.710	15.550	15.550	9,648,300
2025-12-03	14.700	14.790	14.400	14.640	14.640	6,622,800
2025-12-02	14.160	14.760	14.010	14.600	14.600	13,789,900
2025-12-01	14.120	14.410	13.860	14.060	14.060	11,754,800
2025-11-28	15.060	15.100	14.090	14.100	14.100	14,116,500
2025-11-27	15.960	16.030	15.000	15.000	15.000	13,753,500
2025-11-26	17.150	17.240	15.840	15.840	15.840	16,848,200
2025-11-25	17.210	17.380	17.000	17.060	17.060	6,320,800
2025-11-24	17.420	17.770	17.030	17.130	17.130	6,051,300
2025-11-21	17.300	17.800	16.900	17.420	17.420	8,694,300
2025-11-19	17.060	17.460	17.030	17.340	17.340	11,456,100
2025-11-18	17.900	17.900	17.000	17.000	17.000	13,165,800
2025-11-17	18.030	19.070	17.740	18.000	18.000	17,960,000
2025-11-14	20.000	20.000	17.590	17.790	17.790	55,985,500
2025-11-13	22.500	22.500	16.750	18.890	18.890	123,599,300
2025-11-12	31.580	32.770	30.840	32.690	32.690	9,718,600
2025-11-11	31.360	31.830	31.180	31.580	31.580	8,045,800
2025-11-10	31.320	31.420	30.920	31.360	31.360	3,368,600
2025-11-07	31.280	31.650	30.630	31.070	31.070	3,960,000
2025-11-06	31.570	31.570	30.650	31.360	31.360	2,675,200
2025-11-05	30.850	31.680	30.340	31.600	31.600	6,532,200
2025-11-04	30.200	30.800	30.100	30.550	30.550	4,153,600
2025-11-03	31.430	31.690	30.200	30.400	30.400	5,486,700
2025-10-31	31.870	31.870	31.250	31.280	31.280	7,894,500
2025-10-30	31.510	32.180	31.250	31.570	31.570	4,472,500
2025-10-29	32.420	32.670	31.600	31.600	31.600	4,423,800

← NewerPage 4 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.