Hapvida Participações e Investimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	7.690	7.920	7.630	7.830	117.45	1,549,000
2022-09-13	8.120	8.120	7.680	7.790	116.85	3,799,073
2022-09-12	8.160	8.650	8.160	8.350	125.25	5,089,293
2022-09-09	8.050	8.320	8.030	8.130	121.95	4,024,160
2022-09-08	7.780	8.030	7.690	7.950	119.25	2,144,887
2022-09-06	7.790	7.940	7.630	7.810	117.15	3,536,900
2022-09-05	8.160	8.230	7.770	7.840	117.60	2,522,840
2022-09-02	7.660	7.960	7.640	7.860	117.90	3,790,940
2022-09-01	7.310	7.630	7.140	7.510	112.65	5,833,527
2022-08-31	7.650	7.650	7.230	7.280	109.20	4,742,413
2022-08-30	7.730	7.800	7.470	7.550	113.25	3,260,400
2022-08-29	8.000	8.000	7.670	7.670	115.05	4,334,133
2022-08-26	8.160	8.330	7.820	8.060	120.90	4,818,807
2022-08-25	7.850	8.160	7.760	8.070	121.05	6,184,873
2022-08-24	7.310	7.890	7.280	7.790	116.85	2,634,960
2022-08-23	7.330	7.660	7.230	7.400	111.00	4,043,240
2022-08-22	7.460	7.660	7.190	7.310	109.65	2,802,927
2022-08-19	7.860	7.870	7.480	7.660	114.90	3,107,567
2022-08-18	7.560	8.040	7.520	7.940	119.10	4,390,093
2022-08-17	7.730	7.930	7.390	7.610	114.15	4,354,447
2022-08-16	8.000	8.030	7.600	7.840	117.60	3,117,873
2022-08-15	7.550	8.070	7.530	7.980	119.70	5,754,113
2022-08-12	7.330	7.800	7.230	7.720	115.80	8,340,833
2022-08-11	6.930	7.040	6.430	6.600	99.000	3,706,640
2022-08-10	6.750	7.140	6.750	6.850	102.75	3,370,687
2022-08-09	6.880	6.920	6.280	6.480	97.200	2,694,987
2022-08-08	6.480	7.100	6.460	6.830	102.45	3,627,400
2022-08-05	6.560	6.640	6.330	6.450	96.750	2,639,347
2022-08-04	6.510	6.780	6.480	6.600	99.000	3,571,113
2022-08-03	6.440	6.560	6.310	6.540	98.100	2,644,953
2022-08-02	6.100	6.450	6.070	6.440	96.600	3,529,380
2022-08-01	6.100	6.430	5.990	6.120	91.800	3,526,073
2022-07-29	6.190	6.320	6.000	6.160	92.400	3,817,033
2022-07-28	5.800	6.210	5.750	6.130	91.950	2,245,100
2022-07-27	5.590	5.880	5.530	5.860	87.900	1,894,760
2022-07-26	5.780	5.840	5.330	5.500	82.500	4,591,973
2022-07-25	6.000	6.030	5.780	5.800	87.000	1,659,133
2022-07-22	6.130	6.140	5.890	5.950	89.250	1,492,380
2022-07-21	6.050	6.200	5.990	6.090	91.350	2,240,193
2022-07-20	5.700	6.100	5.610	6.060	90.900	2,783,400
2022-07-19	5.750	5.810	5.540	5.750	86.250	2,211,600
2022-07-18	5.770	5.970	5.540	5.690	85.350	2,928,420
2022-07-15	6.150	6.210	5.760	5.810	87.150	3,910,773
2022-07-14	6.290	6.350	5.960	6.130	91.950	4,181,967
2022-07-13	6.400	6.550	6.180	6.370	95.550	3,005,527
2022-07-12	6.240	6.690	6.180	6.490	97.350	3,450,580
2022-07-11	6.230	6.580	6.010	6.310	94.650	2,987,047
2022-07-08	6.640	6.760	6.210	6.340	95.100	2,705,813
2022-07-07	6.410	6.790	6.230	6.630	99.450	4,054,100
2022-07-06	6.200	6.650	6.130	6.310	94.650	3,957,580
2022-07-05	6.020	6.270	5.870	6.210	93.150	5,086,993
2022-07-04	5.600	6.130	5.520	6.040	90.600	3,322,167
2022-07-01	5.420	5.660	5.350	5.620	84.300	3,877,260
2022-06-30	5.130	5.710	5.110	5.470	82.050	5,075,400
2022-06-29	5.240	5.320	5.010	5.270	79.050	3,436,320
2022-06-28	5.560	5.650	5.190	5.220	78.300	4,511,153
2022-06-27	5.560	5.620	5.340	5.540	83.100	5,467,233
2022-06-24	5.560	5.690	5.420	5.560	83.400	2,581,780
2022-06-23	5.540	5.600	5.420	5.490	82.350	4,329,560
2022-06-22	5.700	5.720	5.510	5.540	83.100	3,436,273

← NewerPage 18 of 21 · 1,243 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.