Hapvida Participações e Investimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	5.880	5.960	5.650	5.720	85.800	2,652,447
2022-06-20	6.120	6.180	5.850	5.850	87.750	2,134,920
2022-06-17	5.850	6.180	5.750	6.150	92.250	5,085,620
2022-06-15	5.800	6.230	5.700	5.960	89.400	3,796,593
2022-06-14	5.630	5.770	5.560	5.700	85.500	2,953,073
2022-06-13	5.880	5.880	5.540	5.630	84.450	2,536,700
2022-06-10	6.130	6.230	5.940	6.010	90.150	3,150,587
2022-06-09	6.080	6.360	5.880	6.230	93.450	3,859,393
2022-06-08	5.810	6.210	5.770	6.050	90.750	4,786,800
2022-06-07	5.910	5.990	5.740	5.870	88.050	2,624,567
2022-06-06	6.350	6.420	5.890	5.950	89.250	3,585,387
2022-06-03	6.590	6.620	6.260	6.340	95.100	2,695,060
2022-06-02	6.740	6.750	6.450	6.610	99.150	2,012,613
2022-06-01	6.750	6.920	6.630	6.640	99.600	2,061,647
2022-05-31	6.980	7.060	6.670	6.720	100.80	6,444,040
2022-05-30	7.190	7.330	6.880	6.970	104.55	1,684,113
2022-05-27	7.100	7.400	7.060	7.150	107.25	4,374,627
2022-05-26	6.710	7.240	6.670	7.060	105.90	5,194,833
2022-05-25	6.650	6.940	6.590	6.710	100.65	3,628,787
2022-05-24	6.610	6.790	6.520	6.720	100.80	3,848,580
2022-05-23	6.680	6.790	6.490	6.690	100.35	2,288,453
2022-05-20	6.610	6.720	6.520	6.630	99.450	3,512,093
2022-05-19	6.850	6.900	6.460	6.530	97.950	3,838,267
2022-05-18	6.580	7.130	6.510	6.810	102.15	10,788,820
2022-05-17	6.950	7.060	6.350	6.520	97.800	16,060,820
2022-05-16	8.050	8.080	7.770	7.840	117.60	1,774,707
2022-05-13	7.710	8.110	7.710	8.020	120.30	2,737,127
2022-05-12	7.480	7.870	7.350	7.720	115.80	2,481,600
2022-05-11	8.040	8.050	7.550	7.560	113.40	4,159,360
2022-05-10	8.110	8.270	7.820	8.040	120.60	3,012,020
2022-05-09	8.090	8.310	8.050	8.120	121.80	1,918,047
2022-05-06	8.000	8.360	7.850	8.290	124.35	3,419,600
2022-05-05	8.480	8.580	8.030	8.150	122.25	3,417,747
2022-05-04	8.800	8.900	8.250	8.830	132.45	3,859,027
2022-05-03	8.720	9.030	8.660	8.840	132.60	2,836,733
2022-05-02	8.760	8.990	8.610	8.810	132.15	2,185,600
2022-04-29	9.260	9.420	8.770	8.770	131.55	3,184,153
2022-04-28	9.340	9.500	8.990	9.180	137.70	3,256,060
2022-04-27	9.880	10.180	9.270	9.350	140.25	6,115,527
2022-04-26	9.790	10.060	9.700	9.930	148.95	3,797,300
2022-04-25	10.070	10.520	10.050	10.160	152.40	1,808,333
2022-04-22	10.260	10.420	9.990	10.130	151.95	1,767,447
2022-04-20	10.580	10.730	10.450	10.500	157.50	2,531,180
2022-04-19	10.210	10.700	10.170	10.600	159.00	1,429,533
2022-04-18	10.350	10.490	10.200	10.380	155.70	1,701,547
2022-04-14	10.400	10.530	10.280	10.400	156.00	1,411,540
2022-04-13	10.510	10.710	10.310	10.420	156.30	2,588,713
2022-04-12	10.920	11.070	10.550	10.640	159.60	1,417,347
2022-04-11	10.690	10.940	10.690	10.710	160.65	1,386,627
2022-04-08	11.050	11.240	10.590	11.010	165.15	2,538,787
2022-04-07	11.300	11.540	11.060	11.090	166.35	3,057,707
2022-04-06	11.990	12.000	11.290	11.460	171.90	2,995,440
2022-04-05	12.380	12.570	12.000	12.050	180.75	1,687,127
2022-04-04	12.360	12.500	12.250	12.330	184.95	1,446,000
2022-04-01	11.910	12.570	11.740	12.350	185.25	3,981,187
2022-03-31	12.150	12.240	11.750	11.840	177.60	2,298,847
2022-03-30	12.130	12.340	11.820	12.020	180.30	2,271,693
2022-03-29	12.120	12.290	11.820	12.200	183.00	3,167,347
2022-03-28	11.880	11.940	11.440	11.690	175.35	1,557,147
2022-03-25	11.440	12.390	11.370	11.860	177.90	3,851,053

← NewerPage 19 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.