Hapvida Participações e Investimentos S.A. (BCBA:HAPV3)
Argentina · Delayed Price · Currency is ARS 3,580.00
-155.00 (-4.15%)
At close: May 22, 2026
BCBA:HAPV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3,570.00 | 3,620.00 | 3,465.00 | 3,580.00 | 3,580.00 | -4.15% | 2,890 |
| May 21, 2026 | 3,752.50 | 3,895.00 | 3,700.00 | 3,735.00 | 3,735.00 | -5.44% | 17,160 |
| May 20, 2026 | 3,862.50 | 3,950.00 | 3,852.50 | 3,950.00 | 3,950.00 | 5.05% | 14,751 |
| May 19, 2026 | 3,650.00 | 3,835.00 | 3,650.00 | 3,760.00 | 3,760.00 | 0.13% | 1,269 |
| May 18, 2026 | 3,752.50 | 3,872.50 | 3,715.00 | 3,755.00 | 3,755.00 | -8.86% | 1,877 |
| May 15, 2026 | 4,197.50 | 4,197.50 | 4,100.00 | 4,120.00 | 4,120.00 | -1.08% | 970 |
| May 14, 2026 | 3,857.50 | 4,200.00 | 3,800.00 | 4,165.00 | 4,165.00 | 7.76% | 65,833 |
| May 13, 2026 | 3,947.50 | 4,300.00 | 3,717.50 | 3,865.00 | 3,865.00 | -0.64% | 40,870 |
| May 12, 2026 | 3,757.50 | 3,945.00 | 3,605.00 | 3,890.00 | 3,890.00 | 6.58% | 8,312 |
| May 11, 2026 | 3,552.50 | 3,650.00 | 3,315.00 | 3,650.00 | 3,650.00 | 0.34% | 2,807 |
| May 8, 2026 | 3,647.50 | 3,837.50 | 3,630.00 | 3,637.50 | 3,637.50 | -4.72% | 1,381 |
| May 7, 2026 | 3,552.50 | 3,817.50 | 3,552.50 | 3,817.50 | 3,817.50 | 0.86% | 1,594 |
| May 6, 2026 | 3,800.00 | 3,997.50 | 3,605.00 | 3,785.00 | 3,785.00 | 3.42% | 878 |
| May 5, 2026 | 3,402.50 | 3,800.00 | 3,372.50 | 3,660.00 | 3,660.00 | 4.65% | 356 |
| May 4, 2026 | 3,647.50 | 3,720.00 | 3,422.50 | 3,497.50 | 3,497.50 | -4.77% | 599 |
| Apr 30, 2026 | 3,900.00 | 3,900.00 | 3,550.00 | 3,672.50 | 3,672.50 | -0.68% | 1,903 |
| Apr 29, 2026 | 3,610.00 | 3,760.00 | 3,430.00 | 3,697.50 | 3,697.50 | -0.14% | 3,684 |
| Apr 28, 2026 | 3,720.00 | 3,872.50 | 3,690.00 | 3,702.50 | 3,702.50 | -5.49% | 500 |
| Apr 27, 2026 | 4,050.00 | 4,100.00 | 3,910.00 | 3,917.50 | 3,917.50 | -1.76% | 1,511 |
| Apr 24, 2026 | 3,850.00 | 4,100.00 | 3,750.00 | 3,987.50 | 3,987.50 | 5.84% | 3,573 |
| Apr 23, 2026 | 3,715.00 | 3,790.00 | 3,600.00 | 3,767.50 | 3,767.50 | 0.53% | 2,269 |
| Apr 22, 2026 | 3,807.50 | 3,810.00 | 3,500.00 | 3,747.50 | 3,747.50 | 0.20% | 2,110 |
| Apr 21, 2026 | 3,742.50 | 3,750.00 | 3,600.00 | 3,740.00 | 3,740.00 | 2.68% | 658 |
| Apr 20, 2026 | 3,692.50 | 3,850.00 | 3,632.50 | 3,642.50 | 3,642.50 | 2.97% | 994 |
| Apr 17, 2026 | 3,662.50 | 3,720.00 | 3,480.00 | 3,537.50 | 3,537.50 | -2.82% | 66,525 |
| Apr 16, 2026 | 3,705.00 | 3,720.00 | 3,500.00 | 3,640.00 | 3,640.00 | -0.48% | 69,703 |
| Apr 15, 2026 | 3,790.00 | 3,800.00 | 3,580.00 | 3,657.50 | 3,657.50 | -3.94% | 7,601 |
| Apr 14, 2026 | 3,860.00 | 3,915.00 | 3,782.50 | 3,807.50 | 3,807.50 | -1.36% | 13,448 |
| Apr 13, 2026 | 3,845.00 | 3,950.00 | 3,787.50 | 3,860.00 | 3,860.00 | -1.47% | 10,025 |
| Apr 10, 2026 | 3,590.00 | 4,390.00 | 3,590.00 | 3,917.50 | 3,917.50 | 12.98% | 11,777 |
| Apr 9, 2026 | 3,217.50 | 3,510.00 | 3,160.00 | 3,467.50 | 3,467.50 | 5.08% | 42,876 |
| Apr 8, 2026 | 3,165.00 | 3,445.00 | 3,165.00 | 3,300.00 | 3,300.00 | 7.93% | 3,168 |
| Apr 7, 2026 | 3,000.00 | 3,065.00 | 2,850.00 | 3,057.50 | 3,057.50 | -1.37% | 19,125 |
| Apr 6, 2026 | 3,100.00 | 3,270.00 | 3,067.50 | 3,100.00 | 3,100.00 | 1.89% | 1,092 |
| Apr 1, 2026 | 2,870.00 | 3,060.00 | 2,870.00 | 3,042.50 | 3,042.50 | 9.44% | 5,424 |
| Mar 31, 2026 | 2,882.50 | 2,900.00 | 2,777.50 | 2,780.00 | 2,780.00 | 0.72% | 5,840 |
| Mar 30, 2026 | 2,645.00 | 2,762.50 | 2,635.00 | 2,760.00 | 2,760.00 | 2.99% | 7,062 |
| Mar 27, 2026 | 2,602.50 | 2,767.50 | 2,597.50 | 2,680.00 | 2,680.00 | -3.68% | 11,894 |
| Mar 26, 2026 | 2,950.00 | 2,950.00 | 2,735.00 | 2,782.50 | 2,782.50 | -1.94% | 16,128 |
| Mar 25, 2026 | 2,900.00 | 2,900.00 | 2,612.50 | 2,837.50 | 2,837.50 | -0.44% | 87,729 |
| Mar 23, 2026 | 2,615.00 | 2,900.00 | 2,615.00 | 2,850.00 | 2,850.00 | 8.57% | 956 |
| 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 |