Hapvida Participações e Investimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	2.630	2.690	1.930	1.940	29.100	36,872,040
2023-03-08	2.730	3.000	2.680	2.920	43.800	14,768,100
2023-03-07	2.740	2.750	2.480	2.680	40.200	13,463,947
2023-03-06	2.800	2.830	2.590	2.720	40.800	14,452,067
2023-03-03	2.910	3.040	2.620	2.680	40.200	15,487,060
2023-03-02	3.120	3.150	2.840	2.920	43.800	15,156,167
2023-03-01	3.630	3.690	2.840	3.020	45.300	32,399,653
2023-02-28	4.540	4.780	4.420	4.490	67.350	3,861,253
2023-02-27	4.780	4.830	4.520	4.550	68.250	3,428,160
2023-02-24	4.780	4.850	4.580	4.750	71.250	2,488,107
2023-02-23	4.950	4.970	4.710	4.830	72.450	2,271,160
2023-02-22	4.900	4.980	4.750	4.940	74.100	2,608,893
2023-02-17	5.070	5.130	4.990	5.090	76.350	1,975,607
2023-02-16	4.900	5.170	4.770	5.130	76.950	3,539,753
2023-02-15	4.570	5.040	4.540	4.930	73.950	5,002,287
2023-02-14	4.610	4.710	4.450	4.580	68.700	2,215,813
2023-02-13	4.550	4.700	4.450	4.580	68.700	1,551,367
2023-02-10	4.480	4.800	4.420	4.540	68.100	3,721,707
2023-02-09	4.480	4.800	4.450	4.490	67.350	5,559,193
2023-02-08	4.650	4.720	4.190	4.480	67.200	9,063,253
2023-02-07	4.610	4.800	4.570	4.650	69.750	6,911,927
2023-02-06	4.630	4.770	4.480	4.600	69.000	3,607,047
2023-02-03	5.110	5.120	4.610	4.630	69.450	5,358,840
2023-02-02	5.030	5.220	5.010	5.110	76.650	3,907,327
2023-02-01	5.120	5.240	4.930	5.050	75.750	5,222,580
2023-01-31	4.700	5.230	4.700	5.150	77.250	5,836,307
2023-01-30	4.620	4.750	4.500	4.700	70.500	2,696,353
2023-01-27	4.420	4.720	4.400	4.600	69.000	2,380,220
2023-01-26	4.580	4.680	4.390	4.440	66.600	3,022,920
2023-01-25	4.480	4.650	4.330	4.580	68.700	1,882,833
2023-01-24	4.270	4.580	4.200	4.480	67.200	3,057,013
2023-01-23	4.390	4.490	4.220	4.230	63.450	2,026,153
2023-01-20	4.400	4.440	4.260	4.380	65.700	2,780,633
2023-01-19	4.160	4.400	4.080	4.370	65.550	3,086,440
2023-01-18	4.190	4.290	4.130	4.210	63.150	3,750,600
2023-01-17	4.140	4.260	4.110	4.150	62.250	4,116,847
2023-01-16	4.250	4.320	4.110	4.120	61.800	2,614,527
2023-01-13	4.220	4.290	4.100	4.250	63.750	7,358,820
2023-01-12	4.600	4.690	4.350	4.350	65.250	4,455,473
2023-01-11	4.310	4.660	4.170	4.600	69.000	5,679,607
2023-01-10	4.200	4.390	4.160	4.310	64.650	7,861,580
2023-01-09	4.690	4.700	4.140	4.200	63.000	11,468,873
2023-01-06	4.610	4.790	4.540	4.720	70.800	4,654,320
2023-01-05	4.630	4.780	4.470	4.770	71.550	3,076,693
2023-01-04	4.570	4.650	4.460	4.580	68.700	3,975,160
2023-01-03	4.670	4.800	4.500	4.510	67.650	3,451,620
2023-01-02	4.960	5.000	4.630	4.640	69.600	1,484,640
2022-12-29	5.300	5.320	5.080	5.080	76.200	3,022,067
2022-12-28	5.040	5.270	5.040	5.220	78.300	1,736,407
2022-12-27	5.200	5.220	4.950	5.010	75.150	2,083,513
2022-12-26	5.150	5.240	5.100	5.180	77.700	742,487
2022-12-23	5.110	5.400	5.110	5.280	79.200	2,326,960
2022-12-22	5.030	5.340	5.030	5.090	76.350	3,047,747
2022-12-21	4.900	5.210	4.840	5.120	76.800	4,422,607
2022-12-20	4.520	5.000	4.480	4.900	73.500	3,814,727
2022-12-19	4.600	4.680	4.460	4.590	68.850	2,919,067
2022-12-16	4.630	4.680	4.490	4.590	68.850	2,991,827
2022-12-15	4.440	4.690	4.420	4.630	69.450	3,364,960
2022-12-14	4.350	4.580	4.210	4.540	68.100	4,923,040
2022-12-13	4.550	4.740	4.370	4.390	65.850	3,866,180

← NewerPage 16 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.