Hapvida Participações e Investimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	4.200	4.500	4.170	4.350	65.250	8,544,453
2023-06-05	4.120	4.190	4.080	4.160	62.400	2,680,733
2023-06-02	4.120	4.280	4.050	4.120	61.800	5,775,027
2023-06-01	3.990	4.170	3.930	4.100	61.500	6,646,520
2023-05-31	4.050	4.090	3.910	3.990	59.850	6,869,327
2023-05-30	3.960	4.110	3.880	4.060	60.900	7,186,960
2023-05-29	3.950	3.980	3.880	3.900	58.500	3,172,720
2023-05-26	3.990	4.030	3.810	3.900	58.500	5,709,340
2023-05-25	3.730	3.960	3.730	3.940	59.100	10,317,007
2023-05-24	3.660	3.670	3.480	3.550	53.250	8,568,240
2023-05-23	3.730	3.910	3.610	3.650	54.750	7,338,433
2023-05-22	3.630	3.910	3.610	3.700	55.500	8,438,767
2023-05-19	3.710	3.800	3.580	3.610	54.150	9,909,747
2023-05-18	3.460	3.730	3.430	3.670	55.050	10,496,233
2023-05-17	3.420	3.570	3.340	3.480	52.200	8,820,633
2023-05-16	3.600	3.650	3.360	3.410	51.150	16,951,100
2023-05-15	3.220	3.270	3.080	3.150	47.250	8,468,333
2023-05-12	3.050	3.190	2.950	3.120	46.800	6,632,473
2023-05-11	2.970	3.140	2.920	3.070	46.050	7,397,840
2023-05-10	2.890	3.110	2.870	3.020	45.300	10,420,920
2023-05-09	2.910	2.940	2.810	2.880	43.200	8,468,813
2023-05-08	2.990	3.070	2.900	2.920	43.800	4,420,307
2023-05-05	2.820	2.990	2.730	2.930	43.950	6,872,347
2023-05-04	2.820	2.880	2.700	2.840	42.600	5,258,607
2023-05-03	2.820	2.870	2.750	2.770	41.550	6,029,487
2023-05-02	2.770	2.830	2.670	2.790	41.850	5,889,987
2023-04-28	2.570	2.760	2.530	2.760	41.400	7,531,260
2023-04-27	2.500	2.580	2.440	2.560	38.400	5,917,467
2023-04-26	2.580	2.610	2.460	2.490	37.350	2,530,520
2023-04-25	2.600	2.630	2.490	2.560	38.400	4,212,000
2023-04-24	2.560	2.750	2.530	2.610	39.150	9,192,213
2023-04-20	2.360	2.590	2.340	2.590	38.850	8,582,500
2023-04-19	2.340	2.420	2.250	2.360	35.400	7,082,707
2023-04-18	2.580	2.580	2.400	2.400	36.000	7,094,093
2023-04-17	2.590	2.650	2.490	2.540	38.100	9,670,940
2023-04-14	2.550	2.660	2.470	2.600	39.000	7,657,373
2023-04-13	2.670	2.740	2.540	2.640	39.600	8,474,707
2023-04-12	2.750	2.800	2.600	2.680	40.200	9,243,340
2023-04-11	2.380	2.680	2.380	2.650	39.750	6,714,367
2023-04-10	2.370	2.410	2.310	2.350	35.250	2,067,453
2023-04-06	2.360	2.410	2.220	2.370	35.550	5,612,520
2023-04-05	2.510	2.530	2.300	2.360	35.400	4,161,340
2023-04-04	2.460	2.650	2.420	2.480	37.200	4,770,307
2023-04-03	2.610	2.680	2.360	2.450	36.750	7,942,267
2023-03-31	2.840	2.840	2.570	2.620	39.300	7,530,813
2023-03-30	2.900	3.000	2.750	2.800	42.000	11,548,347
2023-03-29	2.680	2.800	2.560	2.760	41.400	8,970,107
2023-03-28	2.550	2.700	2.500	2.630	39.450	11,543,160
2023-03-27	2.270	2.350	2.190	2.220	33.300	3,836,820
2023-03-24	2.100	2.290	2.030	2.250	33.750	6,256,860
2023-03-23	2.220	2.260	1.980	2.070	31.050	4,643,407
2023-03-22	2.210	2.260	2.140	2.210	33.150	4,082,700
2023-03-21	2.200	2.340	2.190	2.220	33.300	4,511,253
2023-03-20	2.400	2.410	2.070	2.180	32.700	7,861,967
2023-03-17	2.610	2.630	2.290	2.370	35.550	8,760,527
2023-03-16	2.520	2.720	2.450	2.640	39.600	6,785,767
2023-03-15	2.430	2.560	2.350	2.520	37.800	4,665,193
2023-03-14	2.510	2.690	2.380	2.480	37.200	6,605,233
2023-03-13	2.380	2.640	2.330	2.500	37.500	6,930,453
2023-03-10	2.000	2.590	1.970	2.470	37.050	24,737,500

← NewerPage 15 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.