HAPV3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	33.080	33.080	33.080	33.080	33.080	7,632
2025-10-16	33.370	33.370	32.500	32.500	32.500	8,446
2025-10-15	32.970	33.590	32.910	33.380	33.380	8,578
2025-10-14	33.850	33.850	32.610	33.080	33.080	9,249
2025-10-13	33.910	34.530	33.550	33.550	33.550	7,307
2025-10-10	33.360	33.360	33.360	33.360	33.360	19,233
2025-10-09	35.760	36.500	35.730	35.920	35.920	5,779
2025-10-08	35.120	36.480	35.000	36.460	36.460	8,879
2025-10-07	35.980	35.980	34.700	35.110	35.110	8,210
2025-10-06	35.870	36.500	35.730	35.780	35.780	7,232
2025-10-03	35.700	35.700	35.700	35.700	35.700	7,782
2025-10-02	35.620	35.810	34.800	35.310	35.310	10,504
2025-10-01	35.850	36.060	35.140	35.400	35.400	8,025
2025-09-30	35.530	35.530	35.530	35.530	35.530	8,922
2025-09-29	36.000	36.000	36.000	36.000	36.000	11,387
2025-09-26	36.600	36.600	36.600	36.600	36.600	8,359
2025-09-25	37.040	37.300	36.600	37.090	37.090	8,871
2025-09-24	38.040	38.160	37.150	37.150	37.150	9,769
2025-09-23	37.460	38.260	37.350	37.810	37.810	10,397
2025-09-22	38.210	38.390	37.070	37.530	37.530	11,202
2025-09-19	38.690	38.690	38.690	38.690	38.690	21,557
2025-09-18	38.520	38.920	37.960	38.800	38.800	30,520
2025-09-17	38.150	39.040	37.550	38.690	38.690	19,009
2025-09-16	39.360	39.810	38.050	38.100	38.100	18,127
2025-09-15	39.120	39.790	39.060	39.200	39.200	10,519
2025-09-12	39.390	39.390	39.390	39.390	39.390	6,817
2025-09-11	40.330	40.600	39.430	39.680	39.680	8,956
2025-09-10	39.650	40.230	39.500	40.150	40.150	15,360
2025-09-09	40.410	40.600	39.260	39.260	39.260	11,947
2025-09-08	41.340	41.680	39.900	40.300	40.300	10,226
2025-09-05	40.940	40.940	40.940	40.940	40.940	12,058
2025-09-04	40.970	41.390	40.870	40.900	40.900	6,391
2025-09-03	41.400	41.500	40.690	41.150	41.150	6,503
2025-09-02	41.600	41.690	40.440	41.530	41.530	8,797
2025-09-01	41.820	42.180	41.250	41.400	41.400	6,725
2025-08-29	41.400	41.400	41.400	41.400	41.400	13,100
2025-08-28	39.800	41.270	39.800	41.000	41.000	13,265
2025-08-27	39.000	40.060	38.750	40.050	40.050	10,735
2025-08-26	39.430	39.500	38.420	39.070	39.070	8,123
2025-08-25	38.320	39.280	38.320	39.240	39.240	10,008
2025-08-22	38.260	38.260	38.260	38.260	38.260	12,182
2025-08-21	37.290	38.100	36.690	36.900	36.900	10,909
2025-08-20	37.200	37.970	37.200	37.200	37.200	8,034
2025-08-19	38.570	39.220	37.570	37.570	37.570	10,309
2025-08-18	38.580	39.450	38.200	39.030	39.030	14,234
2025-08-15	37.960	38.660	37.500	37.990	37.990	14,523
2025-08-14	37.680	37.680	37.680	37.680	37.680	32,266
2025-08-13	35.790	35.790	34.510	34.810	34.810	6,496
2025-08-12	35.230	36.310	35.190	35.190	35.190	7,846
2025-08-11	35.330	35.390	34.670	34.790	34.790	14,862
2025-08-08	35.270	35.270	35.270	35.270	35.270	7,430
2025-08-07	35.900	35.900	35.900	35.900	35.900	9,224
2025-08-06	35.650	35.650	35.650	35.650	35.650	12,366
2025-08-05	33.550	35.600	33.550	35.450	35.450	16,637
2025-08-04	33.500	33.970	33.080	33.590	33.590	9,444
2025-08-01	32.980	32.980	32.980	32.980	32.980	7,285
2025-07-31	33.390	33.980	32.500	32.800	32.800	9,895
2025-07-30	32.000	34.030	31.650	33.390	33.390	16,122
2025-07-29	31.720	33.020	31.690	32.400	32.400	8,125
2025-07-28	32.560	32.560	31.610	31.720	31.720	7,115

← NewerPage 5 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.