HAPV3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 8.900 | 9.300 | 8.550 | 8.560 | 8.560 | 15,511 |
| 2026-10-06 | 8.820 | 9.270 | 8.720 | 9.000 | 9.000 | 18,586 |
| 2026-10-05 | 8.000 | 9.260 | 8.000 | 8.680 | 8.680 | 33,241 |
| 2026-10-02 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 25,326 |
| 2026-10-01 | 6.730 | 6.940 | 6.580 | 6.940 | 6.940 | 13,559 |
| 2026-09-30 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2026-09-28 | 6.260 | 6.400 | 6.110 | 6.240 | 6.240 | 15,315 |
| 2026-09-25 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 15,158 |
| 2026-09-24 | 6.730 | 6.730 | 6.420 | 6.540 | 6.540 | 7,912 |
| 2026-09-23 | 6.700 | 6.890 | 6.590 | 6.770 | 6.770 | 11,644 |
| 2026-09-22 | 6.720 | 6.800 | 6.410 | 6.640 | 6.640 | 23,860 |
| 2026-09-21 | 6.200 | 6.670 | 6.180 | 6.570 | 6.570 | 14,488 |
| 2026-09-18 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 22,790 |
| 2026-09-17 | 6.560 | 6.580 | 6.360 | 6.470 | 6.470 | 12,882 |
| 2026-09-16 | 6.640 | 6.730 | 6.460 | 6.570 | 6.570 | 15,388 |
| 2026-09-15 | 6.770 | 6.780 | 6.470 | 6.650 | 6.650 | 17,728 |
| 2026-09-14 | 6.740 | 6.900 | 6.510 | 6.710 | 6.710 | 12,700 |
| 2026-09-11 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 14,319 |
| 2026-09-10 | 6.960 | 7.420 | 6.870 | 7.400 | 7.400 | 12,790 |
| 2026-09-09 | 7.190 | 7.200 | 6.960 | 7.100 | 7.100 | 11,418 |
| 2026-09-08 | 7.250 | 7.470 | 7.130 | 7.320 | 7.320 | 13,083 |
| 2026-09-04 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 9,761 |
| 2026-09-03 | 6.940 | 7.390 | 6.900 | 7.260 | 7.260 | 16,763 |
| 2026-09-02 | 6.670 | 7.020 | 6.570 | 6.810 | 6.810 | 13,559 |
| 2026-09-01 | 6.600 | 6.820 | 6.560 | 6.650 | 6.650 | 11,351 |
| 2026-08-31 | 6.490 | 6.680 | 6.450 | 6.560 | 6.560 | 12,345 |
| 2026-08-28 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 9,819 |
| 2026-08-27 | 6.380 | 6.630 | 6.340 | 6.570 | 6.570 | 11,226 |
| 2026-08-26 | 6.510 | 6.730 | 6.360 | 6.390 | 6.390 | 17,768 |
| 2026-08-25 | 6.360 | 6.620 | 6.060 | 6.620 | 6.620 | 17,607 |
| 2026-08-24 | 6.530 | 6.590 | 6.360 | 6.480 | 6.480 | 10,483 |
| 2026-08-21 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 20,013 |
| 2026-08-20 | 6.570 | 6.590 | 6.020 | 6.100 | 6.100 | 24,608 |
| 2026-08-19 | 6.940 | 6.940 | 6.530 | 6.600 | 6.600 | 15,041 |
| 2026-08-18 | 6.580 | 7.070 | 6.540 | 6.880 | 6.880 | 17,450 |
| 2026-08-17 | 6.800 | 7.090 | 6.550 | 6.590 | 6.590 | 21,250 |
| 2026-08-14 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 32,897 |
| 2026-08-13 | 8.000 | 9.100 | 6.420 | 6.530 | 6.530 | 88,341 |
| 2026-08-12 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 10,473 |
| 2026-08-11 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 12,088 |
| 2026-08-10 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 9,104 |
| 2026-08-07 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 8,470 |
| 2026-08-06 | 11.030 | 11.320 | 10.780 | 11.070 | 11.070 | 6,896 |
| 2026-08-05 | 11.790 | 11.890 | 11.070 | 11.070 | 11.070 | 9,542 |
| 2026-08-04 | 12.030 | 12.160 | 11.600 | 11.910 | 11.910 | 8,386 |
| 2026-08-03 | 11.400 | 11.940 | 11.330 | 11.870 | 11.870 | 12,737 |
| 2026-07-31 | 11.330 | 11.330 | 11.330 | 11.330 | 11.330 | 5,812 |
| 2026-07-30 | 10.630 | 11.040 | 10.570 | 10.930 | 10.930 | 7,167 |
| 2026-07-29 | 10.610 | 10.760 | 10.430 | 10.710 | 10.710 | 7,035 |
| 2026-07-28 | 10.330 | 10.720 | 10.280 | 10.460 | 10.460 | 7,646 |
| 2026-07-27 | 10.010 | 10.540 | 9.960 | 10.220 | 10.220 | 9,085 |
| 2026-07-24 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 13,996 |
| 2026-07-23 | 11.390 | 11.390 | 10.500 | 10.650 | 10.650 | 11,282 |
| 2026-07-22 | 11.210 | 11.620 | 11.200 | 11.620 | 11.620 | 6,025 |
| 2026-07-21 | 11.480 | 11.580 | 11.070 | 11.110 | 11.110 | 6,718 |
| 2026-07-20 | 11.380 | 11.610 | 11.300 | 11.470 | 11.470 | 7,619 |
| 2026-07-17 | 11.370 | 11.370 | 11.370 | 11.370 | 11.370 | 10,449 |
| 2026-07-16 | 10.990 | 11.030 | 10.720 | 10.910 | 10.910 | 5,774 |
| 2026-07-15 | 11.140 | 11.160 | 10.810 | 10.890 | 10.890 | 7,589 |
| 2026-07-14 | 10.460 | 11.180 | 10.460 | 11.120 | 11.120 | 10,666 |
Page 1 of 4 · 239 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.