Hapvida Participações e Investimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	33.990	35.610	33.730	35.530	35.530	6,872,500
2025-08-04	33.270	34.000	32.990	33.950	33.950	5,237,200
2025-08-01	33.530	33.960	32.530	32.660	32.660	3,112,600
2025-07-31	33.100	33.740	32.460	33.070	33.070	3,872,200
2025-07-30	32.200	34.070	31.630	33.490	33.490	4,299,600
2025-07-29	32.160	33.020	31.660	32.460	32.460	3,113,100
2025-07-28	32.880	32.970	31.590	31.990	31.990	3,715,500
2025-07-25	32.030	32.810	31.780	32.580	32.580	2,536,200
2025-07-24	31.970	32.090	31.390	31.960	31.960	2,458,200
2025-07-23	31.130	32.260	30.510	31.820	31.820	2,887,500
2025-07-22	31.510	32.150	31.010	31.120	31.120	3,113,400
2025-07-21	32.350	32.350	31.300	31.490	31.490	3,176,200
2025-07-18	33.480	33.480	32.190	32.190	32.190	3,207,900
2025-07-17	33.260	33.670	32.870	33.670	33.670	2,957,400
2025-07-16	33.540	33.660	32.700	33.500	33.500	3,093,000
2025-07-15	33.420	33.800	32.950	33.580	33.580	2,949,400
2025-07-14	31.880	33.490	31.330	33.300	33.300	9,263,600
2025-07-11	32.880	32.880	31.770	32.320	32.320	4,995,400
2025-07-10	33.210	33.280	32.320	33.110	33.110	7,313,600
2025-07-09	34.040	34.310	33.400	33.630	33.630	4,827,900
2025-07-08	34.900	35.120	34.040	34.320	34.320	4,730,900
2025-07-07	35.230	35.860	34.220	34.860	34.860	4,986,600
2025-07-04	34.710	35.860	34.520	35.610	35.610	1,882,100
2025-07-03	34.470	35.540	34.320	34.950	34.950	7,223,900
2025-07-02	36.670	36.690	34.150	34.530	34.530	7,524,200
2025-07-01	36.860	37.070	35.910	36.400	36.400	3,775,700
2025-06-30	36.060	37.380	35.950	36.850	36.850	6,597,000
2025-06-27	36.150	36.690	35.920	36.270	36.270	3,964,000
2025-06-26	36.100	36.710	35.520	36.590	36.590	8,375,700
2025-06-25	37.500	37.700	35.440	35.770	35.770	8,252,600
2025-06-24	37.470	38.400	37.390	37.860	37.860	6,363,200
2025-06-23	37.100	37.460	35.940	36.750	36.750	4,995,100
2025-06-20	39.010	39.490	37.130	37.420	37.420	7,483,200
2025-06-18	39.200	39.740	38.910	39.490	39.490	3,773,400
2025-06-17	39.000	39.680	38.850	39.380	39.380	2,959,000
2025-06-16	38.750	39.950	38.320	39.160	39.160	5,929,400
2025-06-13	39.010	39.370	38.310	38.490	38.490	4,952,400
2025-06-12	39.530	39.710	38.840	39.520	39.520	5,573,500
2025-06-11	40.150	40.740	39.000	39.530	39.530	5,351,700
2025-06-10	40.750	40.960	39.900	40.630	40.630	4,148,000
2025-06-09	39.440	39.990	38.620	39.890	39.890	3,679,700
2025-06-06	40.000	40.660	38.650	39.910	39.910	9,746,800
2025-06-05	2.810	2.850	2.690	2.700	40.500	5,287,387
2025-06-04	2.900	2.920	2.870	2.870	43.050	3,910,380
2025-06-03	2.800	2.920	2.790	2.870	43.050	4,273,500
2025-06-02	2.880	2.910	2.790	2.810	42.150	2,736,900
2025-05-30	2.860	2.890	2.750	2.860	42.900	3,934,887
2025-05-29	2.890	2.910	2.840	2.850	42.750	3,310,287
2025-05-28	2.920	2.930	2.840	2.910	43.650	4,918,707
2025-05-27	2.900	2.990	2.880	2.920	43.800	9,861,867
2025-05-26	2.820	2.900	2.820	2.830	42.450	2,253,033
2025-05-23	2.780	2.870	2.700	2.840	42.600	5,068,727
2025-05-22	2.820	2.910	2.770	2.840	42.600	7,658,033
2025-05-21	2.910	2.910	2.710	2.840	42.600	7,023,607
2025-05-20	2.820	2.900	2.770	2.860	42.900	4,629,047
2025-05-19	2.830	2.920	2.760	2.820	42.300	7,058,560
2025-05-16	2.700	2.860	2.680	2.820	42.300	4,941,913
2025-05-15	2.690	2.800	2.680	2.700	40.500	5,557,447
2025-05-14	2.650	2.760	2.620	2.660	39.900	5,645,280
2025-05-13	2.750	2.760	2.590	2.660	39.900	13,324,693

← NewerPage 6 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.