Hapvida Participações e Investimentos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 32.280 | 32.790 | 31.920 | 32.120 | 32.120 | 2,115,600 |
| 2025-10-27 | 33.000 | 33.000 | 32.290 | 32.390 | 32.390 | 1,793,500 |
| 2025-10-24 | 32.410 | 32.860 | 32.090 | 32.430 | 32.430 | 2,683,300 |
| 2025-10-23 | 32.520 | 32.710 | 31.840 | 32.230 | 32.230 | 2,707,700 |
| 2025-10-22 | 32.750 | 32.750 | 32.030 | 32.360 | 32.360 | 1,944,400 |
| 2025-10-21 | 32.970 | 33.050 | 32.460 | 32.630 | 32.630 | 1,869,000 |
← NewerPage 5 of 5 · 246 trading days
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.