Hapvida Participações e Investimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	11.420	11.630	11.050	11.370	170.55	5,974,113
2022-03-23	11.960	12.050	11.440	11.980	179.70	1,299,360
2022-03-22	11.890	12.170	11.780	11.900	178.50	2,162,847
2022-03-21	11.780	11.900	11.480	11.710	175.65	1,631,313
2022-03-18	11.870	12.040	11.650	11.900	178.50	2,482,973
2022-03-17	12.010	12.070	11.750	11.870	178.05	2,489,633
2022-03-16	11.260	12.020	11.260	12.020	180.30	2,591,947
2022-03-15	11.310	11.530	11.180	11.270	169.05	1,638,720
2022-03-14	11.530	11.590	11.200	11.320	169.80	2,060,127
2022-03-11	11.960	12.090	11.430	11.480	172.20	1,648,927
2022-03-10	11.950	12.110	11.790	11.960	179.40	1,080,820
2022-03-09	11.860	12.420	11.790	12.230	183.45	2,054,727
2022-03-08	11.450	12.040	11.350	11.740	176.10	1,705,760
2022-03-07	11.520	12.140	11.460	11.810	177.15	3,089,587
2022-03-04	12.360	12.400	11.850	11.980	179.70	1,371,340
2022-03-03	12.640	12.750	12.210	12.290	184.35	2,186,393
2022-03-02	12.200	13.000	12.160	12.650	189.75	3,742,147
2022-02-25	11.880	12.140	11.820	12.130	181.95	4,843,467
2022-02-24	11.500	12.220	11.280	12.050	180.75	3,622,380
2022-02-23	12.300	12.550	12.100	12.100	181.50	1,837,713
2022-02-22	12.130	12.500	11.990	12.410	186.15	3,620,153
2022-02-21	12.110	12.290	11.880	12.000	180.00	1,713,647
2022-02-18	12.690	12.720	12.100	12.200	183.00	2,407,927
2022-02-17	12.720	12.790	12.490	12.630	189.45	1,692,087
2022-02-16	12.780	13.100	12.560	12.720	190.80	2,704,253
2022-02-15	12.170	12.790	12.110	12.770	191.55	3,481,540
2022-02-14	12.170	12.190	11.710	12.190	182.85	2,728,353
2022-02-11	11.790	12.190	11.610	11.900	178.50	10,932,507
2022-02-10	11.560	11.810	11.230	11.720	175.80	2,066,873
2022-02-09	11.380	11.800	11.380	11.560	173.40	1,884,327
2022-02-08	11.850	11.860	11.320	11.380	170.70	2,406,660
2022-02-07	11.940	12.020	11.420	11.850	177.75	4,441,733
2022-02-04	12.710	12.710	12.250	12.430	186.45	1,630,953
2022-02-03	12.500	12.770	12.290	12.610	189.15	1,946,953
2022-02-02	12.480	12.670	12.410	12.490	187.35	2,303,127
2022-02-01	12.590	12.780	12.280	12.480	187.20	1,593,640
2022-01-31	12.380	12.740	12.300	12.660	189.90	2,519,600
2022-01-28	12.120	12.520	12.030	12.400	186.00	3,842,147
2022-01-27	12.640	12.640	11.710	12.120	181.80	4,516,400
2022-01-26	12.200	12.720	12.070	12.550	188.25	3,745,313
2022-01-25	11.260	12.180	11.220	12.020	180.30	1,464,113
2022-01-24	11.800	11.940	11.240	11.340	170.10	2,138,987
2022-01-21	11.360	11.830	11.180	11.620	174.30	2,178,780
2022-01-20	10.950	11.420	10.820	11.200	168.00	1,408,567
2022-01-19	10.590	11.040	10.530	10.920	163.80	1,434,487
2022-01-18	10.440	10.710	10.320	10.520	157.80	1,420,953
2022-01-17	10.310	10.770	10.100	10.500	157.50	1,561,800
2022-01-14	10.110	10.430	9.880	10.310	154.65	974,680
2022-01-13	10.320	10.400	10.010	10.170	152.55	952,633
2022-01-12	9.900	10.620	9.830	10.400	156.00	2,311,473
2022-01-11	9.320	10.090	9.300	9.960	149.40	2,095,447
2022-01-10	9.890	9.900	9.310	9.400	141.00	1,783,087
2022-01-07	9.610	10.230	9.550	9.920	148.80	1,590,907
2022-01-06	9.450	9.920	9.330	9.710	145.65	1,458,080
2022-01-05	9.860	9.980	9.360	9.360	140.40	2,246,760
2022-01-04	10.070	10.270	9.800	9.910	148.65	1,489,340
2022-01-03	10.380	10.450	9.900	10.050	150.75	1,209,513
2021-12-30	10.200	10.390	10.060	10.380	155.70	1,036,767
2021-12-29	10.310	10.360	9.970	10.090	151.35	1,130,747
2021-12-28	10.610	10.620	10.090	10.310	154.65	1,184,707

← NewerPage 20 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.