HAPV3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	13.060	13.060	13.060	13.060	13.060	20,415
2026-01-15	13.850	14.180	13.160	13.350	13.350	28,307
2026-01-14	14.300	14.360	13.610	14.030	14.030	23,858
2026-01-13	15.440	15.490	13.820	14.150	14.150	44,261
2026-01-12	15.280	15.460	15.080	15.350	15.350	8,709
2026-01-09	15.380	15.380	15.380	15.380	15.380	12,242
2026-01-08	16.320	16.380	15.330	15.330	15.330	14,187
2026-01-07	16.550	16.600	16.040	16.150	16.150	9,974
2026-01-06	15.170	16.700	15.000	16.600	16.600	29,676
2026-01-05	14.680	15.250	14.290	15.100	15.100	15,239
2026-01-02	14.460	14.460	14.460	14.460	14.460	10,755
2025-12-30	14.880	14.880	14.880	14.880	14.880	10,433
2025-12-29	14.580	14.940	14.460	14.930	14.930	11,758
2025-12-26	14.570	14.570	14.570	14.570	14.570	10,673
2025-12-23	14.050	14.050	14.050	14.050	14.050	16,910
2025-12-22	14.230	14.510	14.000	14.120	14.120	10,909
2025-12-19	14.210	14.210	14.210	14.210	14.210	11,832
2025-12-18	14.510	14.720	14.160	14.160	14.160	10,097
2025-12-17	14.560	14.600	14.240	14.340	14.340	9,641
2025-12-16	15.260	15.260	14.340	14.400	14.400	19,229
2025-12-15	14.720	15.460	14.720	15.400	15.400	20,420
2025-12-12	14.810	14.810	14.810	14.810	14.810	21,942
2025-12-11	13.480	14.440	13.380	13.920	13.920	23,308
2025-12-10	13.510	13.770	13.380	13.500	13.500	15,492
2025-12-09	13.650	13.800	12.780	13.410	13.410	35,192
2025-12-08	14.650	14.890	13.640	13.650	13.650	36,757
2025-12-05	14.380	14.380	14.380	14.380	14.380	36,604
2025-12-04	14.820	15.490	14.720	15.340	15.340	27,964
2025-12-03	14.700	14.790	14.400	14.670	14.670	16,068
2025-12-02	14.120	14.750	14.020	14.560	14.560	39,413
2025-12-01	14.290	14.400	13.880	14.030	14.030	27,177
2025-11-28	14.110	14.110	14.110	14.110	14.110	42,979
2025-11-27	15.860	16.040	15.070	15.070	15.070	45,886
2025-11-26	17.100	17.210	15.930	15.970	15.970	44,061
2025-11-25	17.170	17.390	17.000	17.060	17.060	17,561
2025-11-24	17.270	17.760	17.040	17.190	17.190	21,884
2025-11-21	17.480	17.480	17.480	17.480	17.480	28,484
2025-11-19	17.200	17.200	17.200	17.200	17.200	32,077
2025-11-18	18.180	18.990	17.100	17.180	17.180	54,507
2025-11-17	17.980	19.090	17.900	18.140	18.140	76,613
2025-11-14	17.970	17.970	17.970	17.970	17.970	137,709
2025-11-13	22.000	22.700	16.760	18.800	18.800	266,331
2025-11-12	31.370	32.770	30.830	32.130	32.130	15,010
2025-11-11	31.360	31.840	31.190	31.370	31.370	13,736
2025-11-10	31.090	31.400	30.950	31.110	31.110	6,143
2025-11-07	30.900	30.900	30.900	30.900	30.900	8,783
2025-11-06	31.750	31.790	30.660	31.540	31.540	10,053
2025-11-05	30.750	31.700	30.350	31.700	31.700	10,106
2025-11-04	30.380	30.820	30.160	30.630	30.630	8,712
2025-11-03	31.600	31.650	30.210	30.520	30.520	18,680
2025-10-31	31.310	31.310	31.310	31.310	31.310	7,347
2025-10-30	31.600	32.160	31.270	31.730	31.730	8,494
2025-10-29	32.120	32.670	31.600	31.840	31.840	11,329
2025-10-28	32.010	32.760	31.920	32.240	32.240	8,680
2025-10-27	32.600	32.970	32.110	32.110	32.110	6,120
2025-10-24	32.000	32.000	32.000	32.000	32.000	6,680
2025-10-23	32.260	32.680	31.850	32.000	32.000	9,093
2025-10-22	32.430	32.700	32.050	32.320	32.320	7,907
2025-10-21	32.800	33.030	32.460	32.870	32.870	9,126
2025-10-20	32.750	33.490	32.750	33.270	33.270	6,269

← NewerPage 4 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.