Hapvida Participações e Investimentos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.240 | 3.250 | 3.160 | 3.190 | 47.850 | 6,413,813 |
| 2024-11-07 | 3.380 | 3.460 | 3.280 | 3.300 | 49.500 | 4,120,547 |
| 2024-11-06 | 3.330 | 3.400 | 3.290 | 3.390 | 50.850 | 4,178,793 |
| 2024-11-05 | 3.450 | 3.450 | 3.330 | 3.410 | 51.150 | 3,265,740 |
| 2024-11-04 | 3.390 | 3.520 | 3.370 | 3.460 | 51.900 | 4,439,880 |
| 2024-11-01 | 3.520 | 3.540 | 3.320 | 3.330 | 49.950 | 6,937,033 |
| 2024-10-31 | 3.570 | 3.610 | 3.500 | 3.520 | 52.800 | 2,961,020 |
| 2024-10-30 | 3.620 | 3.620 | 3.530 | 3.600 | 54.000 | 4,596,353 |
| 2024-10-29 | 3.730 | 3.760 | 3.560 | 3.600 | 54.000 | 6,821,213 |
| 2024-10-28 | 3.680 | 3.730 | 3.640 | 3.710 | 55.650 | 2,883,820 |
| 2024-10-25 | 3.770 | 3.810 | 3.620 | 3.640 | 54.600 | 3,978,620 |
| 2024-10-24 | 3.810 | 3.820 | 3.690 | 3.780 | 56.700 | 5,494,713 |
| 2024-10-23 | 3.640 | 3.830 | 3.640 | 3.810 | 57.150 | 6,302,780 |
| 2024-10-22 | 3.600 | 3.690 | 3.510 | 3.690 | 55.350 | 6,844,947 |
| 2024-10-21 | 3.770 | 3.810 | 3.640 | 3.650 | 54.750 | 5,141,373 |
| 2024-10-18 | 3.750 | 3.800 | 3.720 | 3.760 | 56.400 | 3,640,400 |
| 2024-10-17 | 3.830 | 3.840 | 3.720 | 3.720 | 55.800 | 4,804,833 |
| 2024-10-16 | 3.850 | 3.870 | 3.780 | 3.860 | 57.900 | 4,734,687 |
| 2024-10-15 | 3.880 | 3.940 | 3.830 | 3.850 | 57.750 | 3,757,167 |
| 2024-10-14 | 3.870 | 3.920 | 3.820 | 3.850 | 57.750 | 4,624,700 |
| 2024-10-11 | 3.790 | 3.900 | 3.750 | 3.870 | 58.050 | 3,634,427 |
| 2024-10-10 | 3.910 | 3.910 | 3.800 | 3.810 | 57.150 | 4,758,207 |
| 2024-10-09 | 3.910 | 3.960 | 3.860 | 3.890 | 58.350 | 5,738,713 |
| 2024-10-08 | 3.930 | 4.040 | 3.900 | 3.940 | 59.100 | 3,008,527 |
| 2024-10-07 | 4.040 | 4.060 | 3.960 | 3.970 | 59.550 | 3,612,073 |
| 2024-10-04 | 4.000 | 4.090 | 3.940 | 4.020 | 60.300 | 3,994,413 |
| 2024-10-03 | 4.100 | 4.110 | 3.990 | 4.010 | 60.150 | 4,612,747 |
| 2024-10-02 | 4.090 | 4.210 | 4.080 | 4.140 | 62.100 | 5,107,933 |
| 2024-10-01 | 4.050 | 4.100 | 4.020 | 4.040 | 60.600 | 4,988,960 |
| 2024-09-30 | 4.040 | 4.150 | 3.970 | 4.000 | 60.000 | 4,247,947 |
| 2024-09-27 | 4.070 | 4.090 | 3.960 | 4.000 | 60.000 | 4,410,753 |
| 2024-09-26 | 4.140 | 4.220 | 4.040 | 4.070 | 61.050 | 3,786,287 |
| 2024-09-25 | 4.300 | 4.310 | 4.030 | 4.120 | 61.800 | 8,524,640 |
| 2024-09-24 | 4.270 | 4.350 | 4.250 | 4.250 | 63.750 | 2,751,287 |
| 2024-09-23 | 4.300 | 4.360 | 4.180 | 4.230 | 63.450 | 5,125,973 |
| 2024-09-20 | 4.430 | 4.540 | 4.280 | 4.330 | 64.950 | 5,270,027 |
| 2024-09-19 | 4.700 | 4.710 | 4.470 | 4.470 | 67.050 | 3,557,640 |
| 2024-09-18 | 4.610 | 4.740 | 4.560 | 4.660 | 69.900 | 7,098,887 |
| 2024-09-17 | 4.630 | 4.630 | 4.530 | 4.610 | 69.150 | 3,061,653 |
| 2024-09-16 | 4.630 | 4.750 | 4.590 | 4.620 | 69.300 | 3,549,793 |
| 2024-09-13 | 4.520 | 4.620 | 4.490 | 4.600 | 69.000 | 3,050,053 |
| 2024-09-12 | 4.480 | 4.520 | 4.450 | 4.490 | 67.350 | 2,198,460 |
| 2024-09-11 | 4.550 | 4.560 | 4.500 | 4.500 | 67.500 | 1,785,667 |
| 2024-09-10 | 4.500 | 4.550 | 4.450 | 4.520 | 67.800 | 4,660,387 |
| 2024-09-09 | 4.480 | 4.500 | 4.420 | 4.500 | 67.500 | 3,011,947 |
| 2024-09-06 | 4.540 | 4.590 | 4.480 | 4.480 | 67.200 | 2,890,860 |
| 2024-09-05 | 4.470 | 4.600 | 4.460 | 4.550 | 68.250 | 3,372,960 |
| 2024-09-04 | 4.410 | 4.600 | 4.380 | 4.440 | 66.600 | 6,155,500 |
| 2024-09-03 | 4.280 | 4.420 | 4.280 | 4.370 | 65.550 | 3,234,227 |
| 2024-09-02 | 4.230 | 4.310 | 4.170 | 4.280 | 64.200 | 1,982,847 |
| 2024-08-30 | 4.220 | 4.320 | 4.180 | 4.240 | 63.600 | 6,627,467 |
| 2024-08-29 | 4.440 | 4.470 | 4.290 | 4.290 | 64.350 | 2,569,740 |
| 2024-08-28 | 4.420 | 4.490 | 4.420 | 4.460 | 66.900 | 2,454,993 |
| 2024-08-27 | 4.450 | 4.500 | 4.400 | 4.460 | 66.900 | 2,161,340 |
| 2024-08-26 | 4.490 | 4.520 | 4.440 | 4.480 | 67.200 | 1,886,420 |
| 2024-08-23 | 4.370 | 4.520 | 4.350 | 4.490 | 67.350 | 2,720,167 |
| 2024-08-22 | 4.550 | 4.600 | 4.340 | 4.370 | 65.550 | 2,730,360 |
| 2024-08-21 | 4.590 | 4.630 | 4.500 | 4.560 | 68.400 | 2,827,707 |
| 2024-08-20 | 4.450 | 4.590 | 4.380 | 4.560 | 68.400 | 3,384,720 |
| 2024-08-19 | 4.310 | 4.500 | 4.270 | 4.450 | 66.750 | 3,197,527 |
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.