Hapvida Participações e Investimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	4.590	4.730	4.510	4.690	70.350	5,861,607
2023-11-27	4.470	4.590	4.420	4.560	68.400	2,771,747
2023-11-24	4.500	4.560	4.390	4.430	66.450	2,484,547
2023-11-23	4.600	4.620	4.480	4.500	67.500	1,825,027
2023-11-22	4.670	4.840	4.510	4.560	68.400	7,600,767
2023-11-21	4.580	4.660	4.510	4.650	69.750	3,501,480
2023-11-20	4.580	4.680	4.550	4.640	69.600	3,453,920
2023-11-17	4.750	4.750	4.530	4.580	68.700	7,059,707
2023-11-16	4.530	4.750	4.520	4.710	70.650	5,611,033
2023-11-14	4.350	4.590	4.320	4.550	68.250	7,210,667
2023-11-13	4.400	4.450	4.280	4.310	64.650	4,493,527
2023-11-10	4.470	4.520	4.370	4.400	66.000	3,996,147
2023-11-09	4.490	4.620	4.280	4.460	66.900	14,759,053
2023-11-08	4.390	4.510	4.180	4.310	64.650	5,809,367
2023-11-07	3.990	4.320	3.990	4.320	64.800	7,208,347
2023-11-06	4.060	4.080	3.920	3.980	59.700	2,666,787
2023-11-03	3.850	4.100	3.830	4.040	60.600	8,093,893
2023-11-01	3.710	3.860	3.610	3.740	56.100	12,337,060
2023-10-31	3.650	3.770	3.570	3.690	55.350	3,713,487
2023-10-30	3.780	3.830	3.620	3.640	54.600	3,778,160
2023-10-27	3.910	3.930	3.650	3.740	56.100	7,368,153
2023-10-26	3.910	3.970	3.810	3.910	58.650	6,177,053
2023-10-25	4.070	4.120	3.800	3.870	58.050	5,483,553
2023-10-24	4.070	4.180	4.010	4.080	61.200	3,681,500
2023-10-23	3.820	4.080	3.750	4.000	60.000	5,131,707
2023-10-20	3.780	4.000	3.760	3.870	58.050	5,286,773
2023-10-19	3.810	3.940	3.770	3.820	57.300	4,811,227
2023-10-18	3.910	3.920	3.680	3.800	57.000	8,842,380
2023-10-17	3.970	4.070	3.900	3.930	58.950	3,464,213
2023-10-16	4.030	4.210	3.900	4.000	60.000	6,369,640
2023-10-13	4.200	4.220	4.000	4.020	60.300	4,037,647
2023-10-11	4.270	4.300	4.160	4.230	63.450	3,724,327
2023-10-10	4.120	4.340	4.100	4.260	63.900	6,682,593
2023-10-09	3.990	4.190	3.910	4.080	61.200	3,649,373
2023-10-06	4.050	4.120	3.860	4.040	60.600	9,105,540
2023-10-05	4.380	4.400	4.110	4.160	62.400	5,532,160
2023-10-04	4.330	4.450	4.230	4.370	65.550	5,690,760
2023-10-03	4.500	4.520	4.270	4.320	64.800	3,890,213
2023-10-02	4.690	4.750	4.490	4.570	68.550	3,592,020
2023-09-29	4.650	4.720	4.580	4.700	70.500	8,839,120
2023-09-28	4.310	4.520	4.260	4.470	67.050	5,713,373
2023-09-27	4.300	4.470	4.200	4.310	64.650	5,355,420
2023-09-26	4.340	4.430	4.220	4.260	63.900	4,126,167
2023-09-25	4.250	4.450	4.250	4.380	65.700	2,806,613
2023-09-22	4.280	4.360	4.200	4.280	64.200	3,427,347
2023-09-21	4.380	4.410	4.220	4.260	63.900	4,448,120
2023-09-20	4.500	4.550	4.400	4.430	66.450	3,570,180
2023-09-19	4.440	4.580	4.370	4.500	67.500	3,978,400
2023-09-18	4.410	4.520	4.380	4.420	66.300	2,579,040
2023-09-15	4.500	4.530	4.380	4.410	66.150	2,438,680
2023-09-14	4.620	4.620	4.480	4.500	67.500	1,972,100
2023-09-13	4.580	4.750	4.540	4.580	68.700	3,471,760
2023-09-12	4.430	4.680	4.430	4.640	69.600	4,430,140
2023-09-11	4.420	4.480	4.330	4.440	66.600	3,492,473
2023-09-08	4.360	4.520	4.300	4.370	65.550	3,261,213
2023-09-06	4.570	4.650	4.370	4.400	66.000	3,846,900
2023-09-05	4.380	4.500	4.340	4.410	66.150	2,611,007
2023-09-04	4.420	4.540	4.400	4.450	66.750	1,251,120
2023-09-01	4.300	4.470	4.240	4.430	66.450	3,534,133
2023-08-31	4.480	4.490	4.230	4.260	63.900	5,056,687

← NewerPage 13 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-12-27	0.0054 BRL
2021-09-27	0.0118 BRL
2021-07-06	0.0177 BRL
2021-05-05	0.0025 BRL
2021-01-07	0.0251 BRL
2021-01-04	0.0002 BRL
2020-09-10	0.1491 BRL
2020-04-28	0.0082 BRL
2020-01-03	0.0798 BRL
2019-07-02	0.0777 BRL
2019-04-22	0.1217 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.