Hapvida Participações e Investimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	10.560	10.790	10.470	10.590	158.85	644,007
2021-12-23	11.120	11.120	10.590	10.590	158.77	1,069,360
2021-12-22	11.490	11.550	10.990	11.050	165.67	1,114,027
2021-12-21	11.310	11.560	11.200	11.420	171.21	1,395,967
2021-12-20	11.210	11.340	10.970	11.250	168.66	1,154,713
2021-12-17	11.350	11.480	11.070	11.370	170.46	1,329,007
2021-12-16	12.400	12.700	11.480	11.540	173.01	3,706,673
2021-12-15	11.340	11.480	10.990	11.360	170.31	816,087
2021-12-14	11.600	11.790	11.170	11.310	169.56	738,593
2021-12-13	11.320	11.960	11.220	11.550	173.16	2,741,373
2021-12-10	11.460	11.460	11.200	11.200	167.91	697,087
2021-12-09	11.320	11.470	11.040	11.210	168.06	1,153,847
2021-12-08	11.260	11.500	11.160	11.320	169.71	875,493
2021-12-07	11.370	11.400	11.020	11.180	167.61	1,172,473
2021-12-06	11.470	11.550	11.230	11.230	168.36	1,074,993
2021-12-03	10.890	11.640	10.890	11.430	171.36	1,573,080
2021-12-02	10.380	11.020	10.380	11.020	165.22	1,241,887
2021-12-01	10.940	11.070	10.290	10.330	154.87	1,178,447
2021-11-30	11.390	11.440	10.530	10.910	163.57	1,918,447
2021-11-29	11.780	11.990	11.410	11.410	171.06	905,433
2021-11-26	12.010	12.320	11.620	11.660	174.81	1,151,933
2021-11-25	12.530	12.640	12.090	12.270	183.96	1,058,600
2021-11-24	12.670	12.930	12.460	12.530	187.85	854,720
2021-11-23	12.840	12.910	12.440	12.840	192.50	804,773
2021-11-22	13.270	13.270	12.730	12.770	191.45	838,213
2021-11-19	13.100	13.620	13.020	13.190	197.75	1,329,180
2021-11-18	12.570	13.190	12.560	13.060	195.80	939,020
2021-11-17	13.130	13.170	12.450	12.590	188.75	1,294,280
2021-11-16	13.170	13.330	12.660	12.860	192.80	809,813
2021-11-12	13.810	13.890	13.130	13.200	197.90	1,399,140
2021-11-11	13.300	13.920	12.860	13.740	206.00	1,024,860
2021-11-10	13.470	13.710	13.250	13.300	199.40	1,471,667
2021-11-09	12.760	13.610	12.680	13.280	199.10	1,279,687
2021-11-08	12.500	12.950	12.500	12.760	191.30	821,087
2021-11-05	12.250	12.770	12.250	12.750	191.15	1,073,213
2021-11-04	12.280	12.540	12.060	12.260	183.81	1,312,127
2021-11-03	11.330	12.460	11.330	12.380	185.61	1,745,793
2021-11-01	11.750	11.880	11.490	11.770	176.46	858,613
2021-10-29	11.780	11.880	11.380	11.540	173.01	1,225,120
2021-10-28	11.750	11.980	11.590	11.730	175.86	1,146,907
2021-10-27	11.570	11.910	11.520	11.870	177.96	1,316,440
2021-10-26	11.520	11.610	11.330	11.530	172.86	1,879,820
2021-10-25	11.570	11.990	11.360	11.850	177.66	1,057,673

← NewerPage 21 of 21 · 1,243 trading days

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.