Hapvida Participações e Investimentos S.A. (BCBA:HAPV3)
Argentina · Delayed Price · Currency is ARS 2,710.00
+85.00 (3.24%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:HAPV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2,492.00 | 2,635.00 | 2,425.00 | 2,625.00 | 2,625.00 | -0.38% | 20,233 |
| Mar 19, 2026 | 2,310.00 | 2,840.00 | 2,200.00 | 2,635.00 | 2,635.00 | 12.03% | 3,787 |
| Mar 18, 2026 | 2,461.00 | 2,461.00 | 2,326.00 | 2,352.00 | 2,352.00 | -4.58% | 30,199 |
| Mar 17, 2026 | 2,510.00 | 2,550.00 | 2,461.00 | 2,465.00 | 2,465.00 | -0.60% | 87,375 |
| Mar 16, 2026 | 2,459.00 | 2,494.00 | 2,420.00 | 2,480.00 | 2,480.00 | 1.39% | 51,987 |
| Mar 13, 2026 | 2,610.00 | 2,657.50 | 2,437.00 | 2,446.00 | 2,446.00 | -6.19% | 27,739 |
| Mar 12, 2026 | 2,752.50 | 2,752.50 | 2,600.00 | 2,607.50 | 2,607.50 | -4.49% | 34,669 |
| Mar 11, 2026 | 3,050.00 | 3,200.00 | 2,690.00 | 2,730.00 | 2,730.00 | -7.69% | 24,398 |
| Mar 10, 2026 | 2,712.50 | 3,000.00 | 2,702.50 | 2,957.50 | 2,957.50 | 8.93% | 126,258 |
| Mar 9, 2026 | 2,750.00 | 2,800.00 | 2,657.50 | 2,715.00 | 2,715.00 | -0.55% | 107,311 |
| Mar 6, 2026 | 2,710.00 | 2,830.00 | 2,672.50 | 2,730.00 | 2,730.00 | 1.02% | 20,531 |
| Mar 5, 2026 | 2,810.00 | 2,900.00 | 2,695.00 | 2,702.50 | 2,702.50 | -5.42% | 26,742 |
| Mar 4, 2026 | 2,907.50 | 2,907.50 | 2,837.50 | 2,857.50 | 2,857.50 | -1.12% | 4,760 |
| Mar 3, 2026 | 2,845.00 | 2,900.00 | 2,750.00 | 2,890.00 | 2,890.00 | -1.78% | 7,820 |
| Mar 2, 2026 | 2,915.00 | 3,000.00 | 2,880.00 | 2,942.50 | 2,942.50 | -4.31% | 27,832 |
| Feb 27, 2026 | 3,090.00 | 3,150.00 | 3,000.00 | 3,075.00 | 3,075.00 | -2.30% | 3,040 |
| Feb 26, 2026 | 3,000.00 | 3,200.00 | 3,000.00 | 3,147.50 | 3,147.50 | 6.88% | 872 |
| Feb 25, 2026 | 2,902.50 | 2,975.00 | 2,860.00 | 2,945.00 | 2,945.00 | 1.99% | 2,037 |
| Feb 24, 2026 | 2,815.00 | 2,927.50 | 2,815.00 | 2,887.50 | 2,887.50 | 2.76% | 3,125 |
| Feb 23, 2026 | 2,842.50 | 2,917.50 | 2,792.50 | 2,810.00 | 2,810.00 | -2.26% | 565 |
| Feb 20, 2026 | 3,045.00 | 3,045.00 | 2,867.50 | 2,875.00 | 2,875.00 | -4.41% | 4,318 |
| Feb 19, 2026 | 2,935.00 | 3,085.00 | 2,897.50 | 3,007.50 | 3,007.50 | 6.18% | 14,323 |
| Feb 18, 2026 | 3,170.00 | 3,285.00 | 2,785.00 | 2,832.50 | 2,832.50 | -5.03% | 4,777 |
| Feb 13, 2026 | 3,020.00 | 3,100.00 | 2,960.00 | 2,982.50 | 2,982.50 | -2.85% | 27,841 |
| Feb 12, 2026 | 3,160.00 | 3,200.00 | 3,052.50 | 3,070.00 | 3,070.00 | -5.61% | 20,459 |
| Feb 11, 2026 | 3,245.00 | 3,297.50 | 3,187.50 | 3,252.50 | 3,252.50 | -0.54% | 22,208 |
| Feb 10, 2026 | 3,280.00 | 3,302.50 | 3,222.50 | 3,270.00 | 3,270.00 | -0.53% | 2,812 |
| Feb 9, 2026 | 3,352.50 | 3,362.50 | 3,262.50 | 3,287.50 | 3,287.50 | -3.45% | 790 |
| Feb 6, 2026 | 3,382.50 | 3,457.50 | 3,380.00 | 3,405.00 | 3,405.00 | -2.78% | 9,650 |
| Feb 5, 2026 | 3,482.50 | 3,565.00 | 3,460.00 | 3,502.50 | 3,502.50 | 0.07% | 363 |
| Feb 4, 2026 | 3,617.50 | 3,617.50 | 3,500.00 | 3,500.00 | 3,500.00 | -4.37% | 2,269 |
| Feb 3, 2026 | 3,710.00 | 3,805.00 | 3,480.00 | 3,660.00 | 3,660.00 | 0.41% | 14,014 |
| Feb 2, 2026 | 3,697.50 | 3,700.00 | 3,605.00 | 3,645.00 | 3,645.00 | -2.08% | 7,182 |
| Jan 30, 2026 | 3,802.50 | 3,847.50 | 3,682.50 | 3,722.50 | 3,722.50 | -4.06% | 3,777 |
| Jan 29, 2026 | 3,932.50 | 4,005.00 | 3,695.00 | 3,880.00 | 3,880.00 | -1.02% | 2,386 |
| Jan 28, 2026 | 4,125.00 | 4,125.00 | 3,900.00 | 3,920.00 | 3,920.00 | -2.97% | 3,180 |
| Jan 27, 2026 | 4,062.50 | 4,085.00 | 3,957.50 | 4,040.00 | 4,040.00 | 3.72% | 6,260 |
| Jan 26, 2026 | 4,150.00 | 4,190.00 | 3,830.00 | 3,895.00 | 3,895.00 | -7.26% | 6,419 |
| Jan 23, 2026 | 3,947.50 | 4,200.00 | 3,802.50 | 4,200.00 | 4,200.00 | 4.28% | 2,594 |
| Jan 22, 2026 | 4,050.00 | 4,115.00 | 3,972.50 | 4,027.50 | 4,027.50 | 1.45% | 3,252 |
| Jan 21, 2026 | 3,830.00 | 3,970.00 | 3,830.00 | 3,970.00 | 3,970.00 | 4.96% | 2,106 |
| Jan 20, 2026 | 3,767.50 | 3,870.00 | 3,767.50 | 3,782.50 | 3,782.50 | -3.01% | 2,115 |
| Jan 19, 2026 | 3,967.50 | 3,967.50 | 3,640.00 | 3,900.00 | 3,900.00 | 4.14% | 357 |
| Jan 16, 2026 | 3,792.50 | 3,792.50 | 3,627.50 | 3,745.00 | 3,745.00 | -2.54% | 1,815 |
| Jan 15, 2026 | 3,997.50 | 3,997.50 | 3,755.00 | 3,842.50 | 3,842.50 | -1.41% | 2,766 |
| Jan 14, 2026 | 4,090.00 | 4,090.00 | 3,845.00 | 3,897.50 | 3,897.50 | -3.29% | 41,471 |
| Jan 13, 2026 | 4,400.00 | 4,400.00 | 3,955.00 | 4,030.00 | 4,030.00 | -8.36% | 29,502 |
| Jan 12, 2026 | 4,370.00 | 4,420.00 | 4,270.00 | 4,397.50 | 4,397.50 | -1.01% | 5,861 |
| Jan 9, 2026 | 4,455.00 | 4,572.50 | 4,400.00 | 4,442.50 | 4,442.50 | 0.74% | 13,623 |
| Jan 8, 2026 | 4,602.50 | 4,605.00 | 4,357.50 | 4,410.00 | 4,410.00 | -5.21% | 3,834 |