Hapvida Participações e Investimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	4.680	4.780	4.450	4.520	67.800	3,575,933
2022-12-09	5.000	5.010	4.730	4.730	70.950	2,268,953
2022-12-08	4.980	5.030	4.880	4.980	74.700	3,543,647
2022-12-07	5.010	5.290	4.980	5.120	76.800	4,732,367
2022-12-06	5.050	5.060	4.850	5.030	75.450	2,607,800
2022-12-05	5.190	5.190	4.930	4.990	74.850	2,392,987
2022-12-02	4.980	5.350	4.890	5.230	78.450	4,029,380
2022-12-01	5.190	5.190	4.900	4.910	73.650	5,416,780
2022-11-30	5.200	5.330	4.890	5.200	78.000	7,108,967
2022-11-29	5.140	5.270	5.020	5.190	77.850	4,537,227
2022-11-28	5.320	5.400	5.110	5.140	77.100	3,495,900
2022-11-25	5.560	5.630	5.240	5.300	79.500	3,372,293
2022-11-24	5.400	5.600	5.370	5.590	83.850	2,512,987
2022-11-23	5.360	5.380	5.170	5.330	79.950	7,075,213
2022-11-22	5.550	5.660	5.230	5.400	81.000	6,238,733
2022-11-21	5.820	5.900	5.490	5.600	84.000	3,522,827
2022-11-18	5.630	5.970	5.550	5.680	85.200	5,548,080
2022-11-17	5.580	5.620	5.270	5.500	82.500	7,828,713
2022-11-16	6.300	6.390	5.590	5.700	85.500	7,851,347
2022-11-14	6.380	6.580	6.240	6.400	96.000	3,853,380
2022-11-11	6.220	6.560	6.090	6.290	94.350	5,954,727
2022-11-10	6.650	7.100	6.220	6.380	95.700	11,903,853
2022-11-09	7.500	7.580	7.300	7.390	110.85	2,175,373
2022-11-08	7.520	7.730	7.440	7.580	113.70	2,491,480
2022-11-07	7.910	8.020	7.520	7.590	113.85	2,354,853
2022-11-04	8.010	8.110	7.780	7.910	118.65	3,270,873
2022-11-03	7.590	8.100	7.590	7.850	117.75	2,306,273
2022-11-01	7.640	7.980	7.510	7.830	117.45	2,477,567
2022-10-31	7.240	7.850	7.060	7.800	117.00	4,772,600
2022-10-28	6.980	7.250	6.900	7.190	107.85	2,964,960
2022-10-27	6.820	7.380	6.800	7.030	105.45	2,774,833
2022-10-26	6.930	6.970	6.630	6.750	101.25	5,017,913
2022-10-25	7.280	7.280	6.890	7.000	105.00	4,857,940
2022-10-24	7.350	7.430	7.170	7.210	108.15	2,466,680
2022-10-21	7.360	7.510	7.060	7.450	111.75	6,657,687
2022-10-20	7.450	7.460	7.210	7.410	111.15	3,774,800
2022-10-19	7.500	7.530	7.310	7.360	110.40	3,286,427
2022-10-18	7.480	7.640	7.280	7.590	113.85	3,553,680
2022-10-17	7.150	7.400	7.060	7.210	108.15	2,558,313
2022-10-14	7.460	7.530	7.030	7.060	105.90	2,960,987
2022-10-13	7.390	7.580	7.170	7.460	111.90	3,497,693
2022-10-11	7.760	7.900	7.430	7.470	112.05	3,794,787
2022-10-10	7.760	7.980	7.660	7.790	116.85	1,718,467
2022-10-07	7.990	8.060	7.630	7.720	115.80	2,806,300
2022-10-06	8.250	8.400	8.050	8.100	121.50	2,079,367
2022-10-05	8.340	8.370	7.920	8.140	122.10	3,363,573
2022-10-04	8.290	8.480	8.160	8.270	124.05	3,353,467
2022-10-03	7.940	8.170	7.770	8.040	120.60	4,048,367
2022-09-30	7.420	7.670	7.340	7.570	113.55	3,763,873
2022-09-29	7.690	7.730	7.280	7.480	112.20	4,185,940
2022-09-28	8.000	8.140	7.710	7.750	116.25	4,106,067
2022-09-27	8.050	8.250	7.760	7.940	119.10	3,495,053
2022-09-26	8.200	8.390	7.850	7.900	118.50	3,942,800
2022-09-23	8.090	8.330	7.980	8.200	123.00	2,713,573
2022-09-22	8.150	8.480	8.030	8.320	124.80	6,012,700
2022-09-21	7.900	8.220	7.900	8.110	121.65	4,139,293
2022-09-20	7.780	7.990	7.770	7.890	118.35	2,379,993
2022-09-19	7.410	7.870	7.240	7.780	116.70	3,854,533
2022-09-16	7.620	7.690	7.360	7.450	111.75	4,386,153
2022-09-15	7.800	7.870	7.510	7.680	115.20	3,165,200

← NewerPage 17 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.