Hapvida Participações e Investimentos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.660 | 8.790 | 8.290 | 8.290 | 8.290 | 7,345,900 |
| 2026-10-15 | 8.330 | 8.980 | 8.240 | 8.520 | 8.520 | 10,639,800 |
| 2026-10-14 | 8.590 | 8.590 | 8.180 | 8.560 | 8.560 | 11,676,300 |
| 2026-10-13 | 8.750 | 9.100 | 8.540 | 8.730 | 8.730 | 13,614,100 |
| 2026-10-09 | 8.940 | 9.350 | 8.550 | 8.890 | 8.890 | 20,567,800 |
| 2026-10-08 | 8.500 | 8.930 | 8.370 | 8.820 | 8.820 | 11,744,300 |
| 2026-10-07 | 8.930 | 9.310 | 8.520 | 8.520 | 8.520 | 12,706,700 |
| 2026-10-06 | 8.800 | 9.290 | 8.720 | 8.930 | 8.930 | 12,964,100 |
| 2026-10-05 | 8.900 | 9.270 | 8.590 | 8.760 | 8.760 | 17,872,000 |
| 2026-10-02 | 7.050 | 7.840 | 7.030 | 7.800 | 7.800 | 12,580,800 |
| 2026-10-01 | 6.680 | 6.960 | 6.580 | 6.940 | 6.940 | 8,107,300 |
| 2026-09-30 | 6.450 | 6.760 | 6.350 | 6.670 | 6.670 | 8,698,500 |
| 2026-09-29 | 6.240 | 6.290 | 6.170 | 6.280 | 6.280 | 5,997,400 |
| 2026-09-28 | 6.240 | 6.410 | 6.110 | 6.230 | 6.230 | 9,224,000 |
| 2026-09-25 | 6.470 | 6.530 | 6.260 | 6.260 | 6.260 | 7,282,500 |
| 2026-09-24 | 6.670 | 6.670 | 6.420 | 6.460 | 6.460 | 5,340,000 |
| 2026-09-23 | 6.660 | 6.900 | 6.590 | 6.650 | 6.650 | 6,746,300 |
| 2026-09-22 | 6.610 | 6.810 | 6.410 | 6.800 | 6.800 | 9,449,800 |
| 2026-09-21 | 6.270 | 6.710 | 6.200 | 6.710 | 6.710 | 9,929,400 |
Page 1 of 1 · 19 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.