HAPV3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	12.990	12.990	12.160	12.180	12.180	18,897
2026-04-14	13.110	13.290	12.810	12.850	12.850	12,080
2026-04-13	13.250	13.470	13.010	13.100	13.100	18,779
2026-04-10	13.240	13.240	13.240	13.240	13.240	49,219
2026-04-09	11.190	11.930	10.850	11.830	11.830	16,507
2026-04-08	10.410	12.030	10.400	11.270	11.270	30,292
2026-04-07	10.680	10.800	9.910	10.300	10.300	13,715
2026-04-06	10.760	11.360	10.620	10.780	10.780	17,029
2026-04-02	10.630	10.630	10.630	10.630	10.630	13,703
2026-04-01	10.100	10.540	10.010	10.450	10.450	12,246
2026-03-31	9.950	10.450	9.910	9.920	9.920	11,841
2026-03-30	9.810	9.940	9.450	9.800	9.800	9,563
2026-03-27	9.640	9.640	9.640	9.640	9.640	10,207
2026-03-26	9.910	9.910	9.910	9.910	9.910	9,966
2026-03-25	9.960	9.960	9.960	9.960	9.960	16,719
2026-03-24	9.600	9.600	9.600	9.600	9.600	14,793
2026-03-23	9.010	9.960	9.000	9.450	9.450	18,718
2026-03-20	8.800	8.800	8.800	8.800	8.800	24,227
2026-03-19	7.250	9.740	7.170	9.250	9.250	61,242
2026-03-18	8.590	8.610	8.120	8.250	8.250	22,396
2026-03-17	8.870	8.940	8.600	8.710	8.710	13,980
2026-03-16	8.800	8.990	8.550	8.990	8.990	18,711
2026-03-13	8.890	8.890	8.890	8.890	8.890	24,117
2026-03-12	9.570	9.600	9.200	9.230	9.230	13,979
2026-03-11	9.490	9.610	9.380	9.560	9.560	11,341
2026-03-10	9.490	9.770	9.360	9.480	9.480	13,094
2026-03-09	9.570	9.580	9.300	9.410	9.410	17,633
2026-03-06	9.550	9.550	9.550	9.550	9.550	13,790
2026-03-05	9.960	10.020	9.610	9.610	9.610	18,892
2026-03-04	10.110	10.350	9.950	10.010	10.010	13,243
2026-03-03	10.270	10.450	9.860	10.100	10.100	22,471
2026-03-02	10.470	10.470	10.200	10.340	10.340	15,310
2026-02-27	10.540	10.540	10.540	10.540	10.540	14,474
2026-02-26	10.300	11.180	10.290	10.840	10.840	26,654
2026-02-25	10.490	10.570	10.100	10.240	10.240	14,984
2026-02-24	9.980	10.410	9.980	10.380	10.380	18,680
2026-02-23	10.480	10.520	9.990	9.990	9.990	23,869
2026-02-20	10.480	10.480	10.480	10.480	10.480	17,799
2026-02-19	10.120	11.040	10.120	10.870	10.870	21,241
2026-02-18	10.450	10.670	10.070	10.150	10.150	14,628
2026-02-13	10.430	10.430	10.430	10.430	10.430	18,591
2026-02-12	11.240	11.450	10.710	10.740	10.740	25,672
2026-02-11	11.350	11.560	11.240	11.390	11.390	17,230
2026-02-10	11.490	11.730	11.320	11.370	11.370	14,764
2026-02-09	11.890	12.000	11.370	11.470	11.470	23,084
2026-02-06	11.970	11.970	11.970	11.970	11.970	21,307
2026-02-05	12.460	12.720	12.120	12.120	12.120	15,719
2026-02-04	12.890	13.050	12.270	12.440	12.440	27,099
2026-02-03	12.880	13.250	12.800	12.910	12.910	16,136
2026-02-02	13.140	13.250	12.710	12.900	12.900	23,740
2026-01-30	13.040	13.040	13.040	13.040	13.040	12,805
2026-01-29	13.750	13.930	13.200	13.680	13.680	18,132
2026-01-28	14.010	14.100	13.480	13.800	13.800	19,415
2026-01-27	13.710	14.070	13.600	13.980	13.980	15,450
2026-01-26	13.760	13.940	13.310	13.560	13.560	19,993
2026-01-23	13.800	13.800	13.800	13.800	13.800	18,115
2026-01-22	13.980	14.560	13.830	13.900	13.900	18,100
2026-01-21	13.240	13.960	13.240	13.950	13.950	15,512
2026-01-20	13.490	13.740	13.220	13.300	13.300	13,573
2026-01-19	13.040	13.650	12.850	13.510	13.510	16,682

← NewerPage 3 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.