Hapvida Participações e Investimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.380	2.470	2.320	2.390	35.850	7,048,400
2025-05-09	2.470	2.520	2.330	2.350	35.250	7,818,167
2025-05-08	2.360	2.620	2.360	2.460	36.900	9,032,407
2025-05-07	2.300	2.310	2.230	2.250	33.750	2,897,507
2025-05-06	2.280	2.320	2.240	2.270	34.050	3,195,500
2025-05-05	2.330	2.340	2.260	2.260	33.900	3,912,967
2025-05-02	2.320	2.350	2.280	2.330	34.950	3,656,053
2025-04-30	2.360	2.360	2.280	2.320	34.800	5,825,193
2025-04-29	2.450	2.470	2.350	2.360	35.400	5,783,887
2025-04-28	2.430	2.520	2.430	2.440	36.600	5,502,027
2025-04-25	2.440	2.450	2.370	2.410	36.150	4,248,153
2025-04-24	2.240	2.490	2.230	2.440	36.600	11,835,667
2025-04-23	2.250	2.290	2.230	2.240	33.600	5,522,213
2025-04-22	2.160	2.240	2.120	2.210	33.150	4,197,647
2025-04-17	2.220	2.220	2.150	2.160	32.400	3,802,407
2025-04-16	2.200	2.250	2.140	2.210	33.150	4,429,907
2025-04-15	2.250	2.260	2.200	2.210	33.150	2,030,487
2025-04-14	2.270	2.300	2.230	2.250	33.750	2,472,187
2025-04-11	2.230	2.270	2.170	2.240	33.600	3,128,053
2025-04-10	2.160	2.250	2.140	2.220	33.300	4,018,253
2025-04-09	2.010	2.220	2.000	2.160	32.400	5,916,360
2025-04-08	2.070	2.110	1.990	2.030	30.450	5,326,207
2025-04-07	2.100	2.190	2.040	2.060	30.900	5,723,487
2025-04-04	2.200	2.210	2.110	2.130	31.950	4,498,173
2025-04-03	2.170	2.290	2.170	2.250	33.750	4,137,920
2025-04-02	2.210	2.290	2.160	2.180	32.700	3,210,900
2025-04-01	2.210	2.270	2.180	2.220	33.300	3,482,093
2025-03-31	2.260	2.290	2.160	2.210	33.150	5,103,847
2025-03-28	2.330	2.340	2.230	2.300	34.500	4,559,340
2025-03-27	2.260	2.380	2.230	2.350	35.250	5,618,473
2025-03-26	2.220	2.280	2.210	2.230	33.450	4,615,067
2025-03-25	2.160	2.280	2.150	2.230	33.450	5,868,833
2025-03-24	2.170	2.200	2.070	2.080	31.200	4,209,787
2025-03-21	2.250	2.270	2.150	2.170	32.550	6,960,327
2025-03-20	2.070	2.440	2.070	2.250	33.750	35,005,560
2025-03-19	2.360	2.380	2.210	2.260	33.900	13,441,307
2025-03-18	2.290	2.470	2.290	2.360	35.400	9,582,833
2025-03-17	2.180	2.310	2.150	2.290	34.350	5,825,813
2025-03-14	2.100	2.210	2.100	2.180	32.700	7,447,400
2025-03-13	2.080	2.110	2.050	2.080	31.200	4,223,007
2025-03-12	2.060	2.110	2.050	2.080	31.200	3,642,440
2025-03-11	2.060	2.090	2.030	2.060	30.900	3,958,947
2025-03-10	2.140	2.150	2.050	2.050	30.750	5,144,153
2025-03-07	2.080	2.220	2.060	2.170	32.550	6,481,567
2025-03-06	2.130	2.160	2.070	2.080	31.200	4,434,473
2025-03-05	2.070	2.140	1.980	2.130	31.950	5,186,860
2025-02-28	2.110	2.160	2.040	2.110	31.650	46,888,153
2025-02-27	2.120	2.200	2.090	2.120	31.800	6,461,013
2025-02-26	2.160	2.200	2.080	2.100	31.500	8,954,453
2025-02-25	2.230	2.280	2.130	2.130	31.950	7,061,607
2025-02-24	2.370	2.380	2.230	2.230	33.450	7,963,760
2025-02-21	2.450	2.490	2.340	2.360	35.400	5,902,413
2025-02-20	2.440	2.470	2.400	2.440	36.600	6,511,300
2025-02-19	2.440	2.510	2.400	2.430	36.450	4,871,853
2025-02-18	2.520	2.550	2.460	2.470	37.050	5,468,927
2025-02-17	2.540	2.610	2.510	2.540	38.100	6,446,753
2025-02-14	2.360	2.520	2.330	2.510	37.650	9,522,887
2025-02-13	2.320	2.350	2.280	2.320	34.800	6,042,440
2025-02-12	2.400	2.420	2.310	2.330	34.950	9,580,753
2025-02-11	2.350	2.520	2.350	2.510	37.650	8,238,853

← NewerPage 7 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.