HAPV3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	10.600	10.700	10.330	10.410	10.410	5,967
2026-07-10	10.650	10.650	10.650	10.650	10.650	8,495
2026-07-09	9.990	10.200	9.830	10.000	10.000	8,259
2026-07-08	10.130	10.200	9.970	10.000	10.000	6,570
2026-07-07	10.460	10.480	10.120	10.350	10.350	6,031
2026-07-06	10.710	10.720	10.310	10.460	10.460	5,181
2026-07-03	10.620	10.620	10.620	10.620	10.620	4,639
2026-07-02	10.570	10.850	10.360	10.450	10.450	6,295
2026-07-01	10.040	10.520	10.000	10.350	10.350	7,141
2026-06-30	10.090	10.490	10.010	10.190	10.190	7,345
2026-06-29	10.170	10.370	10.060	10.250	10.250	5,660
2026-06-26	10.310	10.310	10.310	10.310	10.310	8,016
2026-06-25	10.150	10.420	10.040	10.060	10.060	9,334
2026-06-24	10.270	10.520	10.150	10.370	10.370	8,470
2026-06-23	10.580	10.700	10.200	10.280	10.280	10,423
2026-06-22	10.500	10.800	10.330	10.650	10.650	7,969
2026-06-19	10.610	10.610	10.610	10.610	10.610	6,771
2026-06-18	10.500	11.010	10.410	10.430	10.430	9,153
2026-06-17	11.440	11.440	10.530	10.620	10.620	15,205
2026-06-16	11.420	11.450	11.170	11.170	11.170	5,698
2026-06-15	11.800	12.190	11.270	11.270	11.270	10,611
2026-06-12	11.640	11.930	11.270	11.350	11.350	7,763
2026-06-11	11.420	11.780	11.070	11.730	11.730	9,668
2026-06-10	11.500	11.510	11.130	11.250	11.250	6,663
2026-06-09	10.850	11.520	10.840	11.300	11.300	13,080
2026-06-08	10.870	11.230	10.800	10.830	10.830	9,508
2026-06-05	11.000	11.000	11.000	11.000	11.000	12,336
2026-06-03	11.120	11.120	11.120	11.120	11.120	20,559
2026-06-02	12.200	12.430	12.070	12.120	12.120	7,442
2026-06-01	12.160	12.410	11.900	11.990	11.990	10,572
2026-05-29	12.150	12.150	12.150	12.150	12.150	20,715
2026-05-28	12.310	12.790	12.300	12.300	12.300	9,727
2026-05-27	12.700	13.030	12.310	12.370	12.370	11,098
2026-05-26	12.340	12.580	12.040	12.230	12.230	11,119
2026-05-25	12.100	12.550	12.100	12.520	12.520	11,653
2026-05-22	12.030	12.030	12.030	12.030	12.030	18,014
2026-05-21	13.200	13.270	12.380	12.560	12.560	17,605
2026-05-20	12.950	13.440	12.860	13.380	13.380	12,265
2026-05-19	12.900	13.000	12.240	12.860	12.860	12,552
2026-05-18	12.470	12.970	12.430	12.800	12.800	14,186
2026-05-15	12.530	12.530	12.530	12.530	12.530	17,524
2026-05-14	12.890	13.570	12.620	13.290	13.290	20,836
2026-05-13	12.710	14.400	12.280	12.710	12.710	35,484
2026-05-12	11.620	13.220	11.620	12.500	12.500	36,882
2026-05-11	11.310	11.310	11.310	11.310	11.310	13,704
2026-05-08	11.950	11.950	11.950	11.950	11.950	13,458
2026-05-07	11.940	12.290	11.770	11.970	11.970	11,179
2026-05-06	11.980	12.390	11.710	11.960	11.960	12,753
2026-05-05	11.750	12.280	11.020	11.820	11.820	20,161
2026-05-04	12.470	12.800	11.240	12.000	12.000	23,385
2026-04-30	12.420	12.420	12.420	12.420	12.420	18,877
2026-04-29	12.120	12.150	11.580	11.600	11.600	13,072
2026-04-28	13.140	13.140	11.920	11.950	11.950	23,030
2026-04-27	14.080	14.190	13.100	13.200	13.200	13,503
2026-04-24	13.830	13.830	13.830	13.830	13.830	31,207
2026-04-23	12.660	13.270	12.560	13.070	13.070	20,005
2026-04-22	12.190	12.770	12.190	12.560	12.560	8,032
2026-04-20	12.400	12.400	12.400	12.400	12.400	7,550
2026-04-17	12.230	12.230	12.230	12.230	12.230	9,296
2026-04-16	12.630	13.060	12.260	12.400	12.400	14,061

← NewerPage 2 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.