Hapvida Participações e Investimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	4.620	4.690	4.470	4.470	67.050	2,464,213
2023-08-29	4.570	4.650	4.480	4.600	69.000	2,204,353
2023-08-28	4.600	4.650	4.510	4.540	68.100	2,535,300
2023-08-25	4.710	4.720	4.530	4.590	68.850	2,378,360
2023-08-24	4.710	4.780	4.630	4.690	70.350	2,152,320
2023-08-23	4.570	4.720	4.490	4.690	70.350	3,601,933
2023-08-22	4.520	4.620	4.480	4.560	68.400	3,886,760
2023-08-21	4.580	4.600	4.430	4.490	67.350	6,231,060
2023-08-18	4.550	4.700	4.340	4.630	69.450	6,661,407
2023-08-17	4.770	4.820	4.520	4.570	68.550	6,275,700
2023-08-16	4.820	4.870	4.730	4.730	70.950	28,525,360
2023-08-15	5.050	5.080	4.910	5.020	75.300	4,682,027
2023-08-14	5.240	5.240	4.950	5.020	75.300	4,954,180
2023-08-11	5.240	5.390	5.220	5.230	78.450	4,689,247
2023-08-10	5.350	5.420	5.130	5.260	78.900	16,608,493
2023-08-09	5.010	5.040	4.790	4.960	74.400	5,344,593
2023-08-08	4.710	5.100	4.570	5.060	75.900	7,567,507
2023-08-07	4.760	4.790	4.660	4.770	71.550	2,102,787
2023-08-04	4.610	4.800	4.550	4.760	71.400	5,929,567
2023-08-03	4.800	4.860	4.590	4.620	69.300	6,346,940
2023-08-02	4.850	4.870	4.670	4.750	71.250	4,106,847
2023-08-01	4.790	4.870	4.730	4.840	72.600	4,667,687
2023-07-31	4.660	4.840	4.660	4.800	72.000	5,565,900
2023-07-28	4.590	4.640	4.490	4.620	69.300	3,472,973
2023-07-27	4.620	4.740	4.480	4.540	68.100	3,291,327
2023-07-26	4.450	4.640	4.370	4.600	69.000	5,345,460
2023-07-25	4.460	4.510	4.390	4.440	66.600	3,094,780
2023-07-24	4.280	4.360	4.100	4.340	65.100	4,404,093
2023-07-21	4.180	4.410	4.180	4.260	63.900	6,574,747
2023-07-20	4.150	4.170	4.100	4.160	62.400	2,041,080
2023-07-19	4.170	4.200	4.080	4.130	61.950	2,774,447
2023-07-18	4.150	4.250	4.120	4.180	62.700	2,514,753
2023-07-17	4.110	4.250	4.070	4.180	62.700	2,100,600
2023-07-14	4.280	4.300	4.040	4.130	61.950	3,567,167
2023-07-13	4.360	4.420	4.260	4.300	64.500	4,891,660
2023-07-12	4.500	4.570	4.320	4.340	65.100	3,121,313
2023-07-11	4.300	4.520	4.160	4.450	66.750	4,578,087
2023-07-10	4.370	4.420	4.260	4.320	64.800	2,179,447
2023-07-07	4.320	4.500	4.310	4.370	65.550	3,436,180
2023-07-06	4.350	4.390	4.220	4.310	64.650	2,717,287
2023-07-05	4.280	4.470	4.260	4.380	65.700	3,998,007
2023-07-04	4.180	4.420	4.130	4.320	64.800	5,647,273
2023-07-03	4.400	4.510	4.300	4.420	66.300	3,407,147
2023-06-30	4.250	4.480	4.230	4.380	65.700	6,460,393
2023-06-29	4.180	4.260	4.140	4.200	63.000	3,664,247
2023-06-28	4.090	4.220	4.080	4.140	62.100	4,300,273
2023-06-27	4.180	4.210	3.980	4.080	61.200	5,266,747
2023-06-26	4.330	4.340	4.060	4.110	61.650	5,201,380
2023-06-23	4.300	4.390	4.260	4.330	64.950	3,771,473
2023-06-22	4.120	4.260	4.010	4.230	63.450	4,624,653
2023-06-21	4.200	4.240	4.080	4.190	62.850	5,959,853
2023-06-20	4.250	4.330	4.150	4.200	63.000	6,685,707
2023-06-19	4.400	4.400	4.230	4.280	64.200	2,734,120
2023-06-16	4.440	4.470	4.290	4.350	65.250	8,987,547
2023-06-15	4.340	4.520	4.310	4.460	66.900	6,710,693
2023-06-14	4.150	4.350	4.070	4.300	64.500	9,340,720
2023-06-13	4.140	4.140	3.940	3.970	59.550	5,773,873
2023-06-12	4.260	4.300	4.100	4.120	61.800	6,103,720
2023-06-09	4.270	4.480	4.210	4.240	63.600	6,920,693
2023-06-07	4.450	4.540	4.230	4.240	63.600	6,947,413

← NewerPage 14 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.