HAPV3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	32.530	32.530	32.530	32.530	32.530	6,796
2025-07-24	31.820	32.070	31.400	32.070	32.070	6,218
2025-07-23	30.950	32.240	30.590	31.660	31.660	7,822
2025-07-22	31.490	32.150	31.000	31.000	31.000	10,988
2025-07-21	32.020	32.190	31.310	31.430	31.430	10,037
2025-07-18	32.570	32.570	32.570	32.570	32.570	9,136
2025-07-17	33.310	33.820	32.930	33.820	33.820	6,629
2025-07-16	33.610	33.730	32.700	33.730	33.730	8,628
2025-07-15	33.500	33.790	32.940	33.310	33.310	7,187
2025-07-14	33.210	33.210	33.210	33.210	33.210	12,656
2025-07-11	32.520	32.520	32.520	32.520	32.520	12,064
2025-07-10	33.430	33.430	32.340	33.230	33.230	15,117
2025-07-09	34.490	34.490	33.370	33.780	33.780	8,628
2025-07-08	34.860	35.100	34.060	34.060	34.060	9,739
2025-07-07	35.600	35.870	34.220	34.800	34.800	12,541
2025-07-04	35.790	35.790	35.790	35.790	35.790	8,626
2025-07-03	34.340	35.540	34.130	35.170	35.170	11,122
2025-07-02	36.420	36.700	34.160	34.500	34.500	21,632
2025-07-01	36.850	37.350	35.920	35.990	35.990	12,341
2025-06-30	36.020	37.370	35.960	36.730	36.730	12,986
2025-06-27	36.660	36.660	36.660	36.660	36.660	9,138
2025-06-26	36.740	36.740	35.370	36.740	36.740	14,000
2025-06-25	37.900	37.900	35.470	35.830	35.830	17,710
2025-06-24	36.380	38.380	36.210	37.700	37.700	13,270
2025-06-23	37.170	37.450	35.980	36.420	36.420	15,543
2025-06-20	37.160	37.160	37.160	37.160	37.160	17,465
2025-06-18	39.680	39.680	39.680	39.680	39.680	9,450
2025-06-17	39.400	39.650	38.880	39.580	39.580	10,598
2025-06-16	38.500	39.950	38.220	38.800	38.800	13,372
2025-06-13	37.900	37.900	37.900	37.900	37.900	15,751
2025-06-12	39.230	39.660	38.830	39.330	39.330	14,469
2025-06-11	40.700	40.730	39.040	39.300	39.300	18,241
2025-06-10	40.300	40.300	40.300	40.300	40.300	19,545
2025-06-09	39.490	39.490	39.490	39.490	39.490	23,222
2025-06-06	40.000	40.000	40.000	40.000	40.000	37,366
2025-06-05	2.710	2.710	2.710	2.710	2.710	23,248
2025-06-04	2.870	2.920	2.860	2.920	2.920	8,838
2025-06-03	2.850	2.850	2.850	2.850	2.850	13,897
2025-06-02	2.710	2.710	2.710	2.710	2.710	12,371
2025-05-30	2.890	2.890	2.890	2.890	2.890	29,201
2025-05-29	2.860	2.860	2.860	2.860	2.860	26,240
2025-05-28	2.920	2.920	2.920	2.920	2.920	26,328
2025-05-27	2.880	2.880	2.880	2.880	2.880	59,643
2025-05-26	2.860	2.860	2.860	2.860	2.860	14,016
2025-05-23	2.810	2.810	2.810	2.810	2.810	66,397
2025-05-22	2.860	2.860	2.860	2.860	2.860	47,963
2025-05-21	2.840	2.840	2.840	2.840	2.840	37,692
2025-05-20	2.880	2.880	2.880	2.880	2.880	62,614
2025-05-19	2.750	2.750	2.750	2.750	2.750	98,139
2025-05-16	2.850	2.850	2.850	2.850	2.850	105,035
2025-05-15	2.740	2.740	2.740	2.740	2.740	23,421
2025-05-14	2.700	2.700	2.700	2.700	2.700	22,168
2025-05-13	2.680	2.680	2.680	2.680	2.680	40,036
2025-05-12	2.360	2.360	2.360	2.360	2.360	20,998
2025-05-09	2.320	2.320	2.320	2.320	2.320	0
2025-05-06	2.270	2.310	2.240	2.290	2.290	9,943
2025-05-05	2.320	2.320	2.320	2.320	2.320	12,021
2025-05-02	2.290	2.290	2.290	2.290	2.290	11,078
2025-04-30	2.380	2.380	2.380	2.380	2.380	11,939
2025-04-29	2.350	2.350	2.350	2.350	2.350	22,339

← NewerPage 6 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.