HAPV3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.400	2.400	2.400	2.400	2.400	23,644
2025-04-25	2.430	2.430	2.430	2.430	2.430	19,568
2025-04-24	2.240	2.480	2.230	2.420	2.420	30,231
2025-04-23	2.220	2.290	2.190	2.260	2.260	16,746
2025-04-22	2.160	2.240	2.120	2.150	2.150	15,454
2025-04-17	2.170	2.170	2.170	2.170	2.170	13,026
2025-04-16	2.180	2.180	2.180	2.180	2.180	15,031
2025-04-15	2.200	2.200	2.200	2.200	2.200	7,701
2025-04-14	2.270	2.270	2.270	2.270	2.270	9,746
2025-04-11	2.190	2.190	2.190	2.190	2.190	10,709
2025-04-10	2.150	2.150	2.150	2.150	2.150	11,094
2025-04-09	2.210	2.210	2.210	2.210	2.210	33,491
2025-04-08	2.010	2.010	2.010	2.010	2.010	26,551
2025-04-07	2.060	2.060	2.060	2.060	2.060	32,239
2025-04-04	2.150	2.150	2.150	2.150	2.150	21,465
2025-04-03	2.250	2.250	2.250	2.250	2.250	20,898
2025-04-02	2.190	2.190	2.190	2.190	2.190	12,442
2025-04-01	2.180	2.180	2.180	2.180	2.180	12,464
2025-03-31	2.300	2.300	2.300	2.300	2.300	15,139
2025-03-28	2.300	2.300	2.300	2.300	2.300	20,316
2025-03-27	2.380	2.380	2.380	2.380	2.380	21,862
2025-03-26	2.260	2.260	2.260	2.260	2.260	19,144
2025-03-25	2.240	2.240	2.240	2.240	2.240	28,171
2025-03-24	2.190	2.190	2.070	2.070	2.070	25,219
2025-03-21	2.190	2.190	2.190	2.190	2.190	23,577
2025-03-20	2.240	2.240	2.240	2.240	2.240	63,339
2025-03-19	2.280	2.280	2.280	2.280	2.280	33,420
2025-03-18	2.350	2.350	2.350	2.350	2.350	37,768
2025-03-17	2.260	2.260	2.260	2.260	2.260	23,519
2025-03-14	2.180	2.180	2.180	2.180	2.180	17,805
2025-03-13	2.080	2.110	2.050	2.060	2.060	17,511
2025-03-12	2.070	2.070	2.070	2.070	2.070	14,041
2025-03-11	2.070	2.070	2.070	2.070	2.070	15,742
2025-03-10	2.050	2.050	2.050	2.050	2.050	17,503
2025-03-07	2.210	2.210	2.210	2.210	2.210	13,989
2025-03-06	2.100	2.160	2.070	2.080	2.080	17,645
2025-03-05	2.110	2.150	1.990	2.150	2.150	12,252
2025-02-28	2.090	2.090	2.090	2.090	2.090	33,726
2025-02-27	2.110	2.190	2.090	2.100	2.100	13,072
2025-02-26	2.160	2.200	2.080	2.110	2.110	22,748
2025-02-25	2.230	2.270	2.130	2.130	2.130	22,207
2025-02-24	2.360	2.380	2.230	2.230	2.230	25,314
2025-02-21	2.390	2.390	2.390	2.390	2.390	18,217
2025-02-20	2.490	2.490	2.400	2.470	2.470	15,440
2025-02-19	2.510	2.510	2.410	2.500	2.500	17,059
2025-02-18	2.460	2.550	2.460	2.550	2.550	17,854
2025-02-17	2.510	2.610	2.500	2.500	2.500	23,093
2025-02-14	2.490	2.490	2.490	2.490	2.490	23,655
2025-02-13	2.330	2.350	2.280	2.300	2.300	14,610
2025-02-12	2.510	2.520	2.310	2.340	2.340	29,799
2025-02-11	2.340	2.520	2.340	2.520	2.520	24,998
2025-02-10	2.330	2.460	2.320	2.390	2.390	20,970
2025-02-07	2.300	2.300	2.300	2.300	2.300	20,111
2025-02-06	2.320	2.340	2.260	2.270	2.270	15,670
2025-02-05	2.400	2.400	2.290	2.310	2.310	14,582
2025-02-04	2.470	2.470	2.330	2.370	2.370	13,026
2025-02-03	2.420	2.470	2.340	2.470	2.470	14,687
2025-01-31	2.450	2.450	2.450	2.450	2.450	12,360
2025-01-30	2.280	2.450	2.280	2.400	2.400	12,636
2025-01-29	2.320	2.360	2.280	2.290	2.290	9,227

← NewerPage 7 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.