Hapvida Participações e Investimentos S.A. historical data

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

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
2025-10-20	32.900	33.510	32.760	33.040	33.040	2,758,800
2025-10-17	32.390	33.270	32.110	32.900	32.900	3,264,600
2025-10-16	33.160	33.330	32.570	32.620	32.620	3,319,500
2025-10-15	33.190	33.620	32.900	33.400	33.400	4,083,800
2025-10-14	33.680	33.760	32.740	32.960	32.960	3,914,900
2025-10-13	34.010	34.520	33.640	33.760	33.760	3,724,700
2025-10-10	35.880	36.030	33.570	33.710	33.710	11,275,400
2025-10-09	36.270	36.530	35.700	35.870	35.870	1,652,200
2025-10-08	35.490	36.420	35.210	36.130	36.130	3,953,500
2025-10-07	35.770	35.770	34.700	35.330	35.330	3,542,900
2025-10-06	35.880	36.520	35.850	36.000	36.000	3,060,700
2025-10-03	35.560	36.160	35.360	35.860	35.860	2,656,300
2025-10-02	35.600	35.820	34.780	35.550	35.550	3,960,100
2025-10-01	35.910	36.070	35.370	35.480	35.480	2,162,200
2025-09-30	36.740	36.840	35.780	35.850	35.850	3,593,600
2025-09-29	37.190	37.890	36.200	36.350	36.350	2,837,300
2025-09-26	37.290	37.290	36.470	36.590	36.590	2,795,300
2025-09-25	37.230	37.230	36.600	37.010	37.010	3,138,200
2025-09-24	38.010	38.170	37.180	37.300	37.300	3,094,700
2025-09-23	37.420	38.280	37.220	38.050	38.050	2,497,100
2025-09-22	38.120	38.120	37.060	37.560	37.560	3,516,100
2025-09-19	39.040	39.540	38.180	38.180	38.180	5,772,500
2025-09-18	38.650	38.940	37.950	38.800	38.800	6,514,800
2025-09-17	38.140	39.050	37.550	38.640	38.640	5,602,500
2025-09-16	39.520	39.880	38.050	38.140	38.140	9,807,400
2025-09-15	39.450	39.790	39.030	39.330	39.330	3,121,600
2025-09-12	39.460	39.690	38.890	39.330	39.330	2,137,600
2025-09-11	40.090	40.620	39.450	39.740	39.740	3,196,600
2025-09-10	40.000	40.270	39.460	40.000	40.000	3,419,700
2025-09-09	40.520	40.570	39.410	39.640	39.640	3,938,100
2025-09-08	41.290	41.700	39.900	40.450	40.450	3,604,300
2025-09-05	41.500	42.660	41.320	41.380	41.380	5,806,400
2025-09-04	40.900	41.410	40.880	41.290	41.290	2,260,400
2025-09-03	41.250	41.490	40.670	40.850	40.850	3,912,900
2025-09-02	41.120	41.780	40.420	41.360	41.360	4,702,700
2025-09-01	42.100	42.200	41.270	41.550	41.550	2,203,600
2025-08-29	40.900	42.150	40.870	41.710	41.710	6,299,500
2025-08-28	40.090	41.320	40.090	40.900	40.900	6,896,900
2025-08-27	39.000	40.070	38.750	39.800	39.800	4,545,300
2025-08-26	39.430	39.430	38.600	38.940	38.940	3,192,700
2025-08-25	38.490	39.310	38.470	39.100	39.100	4,650,600
2025-08-22	37.080	38.500	36.850	38.310	38.310	5,493,900
2025-08-21	37.350	38.130	36.650	36.850	36.850	6,319,000
2025-08-20	37.860	38.000	37.240	37.540	37.540	3,390,900
2025-08-19	39.050	39.220	37.650	37.820	37.820	4,754,300
2025-08-18	38.360	39.490	38.190	39.370	39.370	4,107,100
2025-08-15	37.690	38.660	37.480	38.200	38.200	5,542,200
2025-08-14	36.700	38.420	36.500	37.770	37.770	13,465,800
2025-08-13	35.560	35.700	34.510	34.880	34.880	4,960,800
2025-08-12	35.780	36.380	35.250	35.600	35.600	4,060,800
2025-08-11	35.490	35.490	34.950	35.140	35.140	2,362,200
2025-08-08	35.970	36.180	35.300	35.630	35.630	2,812,000
2025-08-07	36.220	36.770	35.990	36.170	36.170	2,740,700
2025-08-06	35.770	36.550	35.200	35.870	35.870	3,831,800

← NewerPage 5 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.