HAPV3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	2.390	2.470	2.320	2.320	2.320	15,001
2025-01-27	2.290	2.400	2.280	2.340	2.340	11,970
2025-01-24	2.280	2.280	2.280	2.280	2.280	10,624
2025-01-23	2.320	2.380	2.270	2.310	2.310	13,220
2025-01-22	2.290	2.360	2.270	2.290	2.290	12,479
2025-01-21	2.270	2.330	2.240	2.320	2.320	10,930
2025-01-20	2.250	2.340	2.190	2.340	2.340	11,652
2025-01-17	2.240	2.240	2.240	2.240	2.240	16,168
2025-01-16	2.430	2.440	2.330	2.350	2.350	14,060
2025-01-15	2.200	2.440	2.200	2.440	2.440	23,945
2025-01-14	2.190	2.210	2.140	2.180	2.180	12,589
2025-01-13	2.230	2.240	2.140	2.140	2.140	11,270
2025-01-10	2.110	2.110	2.110	2.110	2.110	13,838
2025-01-09	2.350	2.370	2.260	2.290	2.290	10,140
2025-01-08	2.380	2.410	2.260	2.370	2.370	17,540
2025-01-07	2.180	2.400	2.170	2.400	2.400	24,435
2025-01-06	2.130	2.190	2.120	2.150	2.150	17,628
2025-01-03	2.100	2.100	2.100	2.100	2.100	15,182
2025-01-02	2.220	2.230	2.140	2.180	2.180	16,481
2024-12-30	2.190	2.190	2.190	2.190	2.190	17,012
2024-12-27	2.190	2.190	2.190	2.190	2.190	16,940
2024-12-26	2.240	2.260	2.180	2.210	2.210	14,647
2024-12-23	2.250	2.250	2.250	2.250	2.250	13,392
2024-12-20	2.300	2.300	2.300	2.300	2.300	23,179
2024-12-19	2.130	2.360	2.130	2.300	2.300	32,300
2024-12-18	2.300	2.420	2.100	2.100	2.100	36,541
2024-12-17	2.600	2.600	2.180	2.270	2.270	73,635
2024-12-16	2.620	2.720	2.560	2.600	2.600	21,133
2024-12-13	2.650	2.650	2.650	2.650	2.650	35,598
2024-12-12	2.690	2.820	2.580	2.700	2.700	24,875
2024-12-11	2.520	2.790	2.520	2.660	2.660	23,922
2024-12-10	2.490	2.490	2.490	2.490	2.490	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.