Hapvida Participações e Investimentos S.A. (BCBA:HAPV3)
Argentina · Delayed Price · Currency is ARS 2,092.00
+77.00 (3.82%)
At close: Sep 23, 2026
BCBA:HAPV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2,080.00 | 2,150.00 | 2,060.00 | 2,092.00 | 2,092.00 | 3.82% | 3,427 |
| Sep 22, 2026 | 2,049.00 | 2,076.00 | 1,970.00 | 2,015.00 | 2,015.00 | -1.99% | 5,637 |
| Sep 21, 2026 | 1,972.00 | 2,098.00 | 1,950.00 | 2,056.00 | 2,056.00 | 5.82% | 8,093 |
| Sep 18, 2026 | 2,000.00 | 2,095.00 | 1,940.00 | 1,943.00 | 1,943.00 | -6.09% | 10,479 |
| Sep 17, 2026 | 2,150.00 | 2,150.00 | 1,985.00 | 2,069.00 | 2,069.00 | -2.17% | 23,526 |
| Sep 16, 2026 | 2,365.00 | 2,365.00 | 2,001.00 | 2,115.00 | 2,115.00 | -8.04% | 7,474 |
| Sep 15, 2026 | 2,300.00 | 2,300.00 | 2,250.00 | 2,300.00 | 2,300.00 | -2.46% | 1,680 |
| Sep 14, 2026 | 2,240.00 | 2,380.00 | 2,210.00 | 2,358.00 | 2,358.00 | 1.59% | 2,154 |
| Sep 11, 2026 | 2,370.00 | 2,372.00 | 2,242.00 | 2,321.00 | 2,321.00 | -0.26% | 1,511 |
| Sep 10, 2026 | 2,270.00 | 2,340.00 | 2,221.00 | 2,327.00 | 2,327.00 | 3.19% | 799 |
| Sep 9, 2026 | 2,389.00 | 2,389.00 | 2,206.00 | 2,255.00 | 2,255.00 | 0.22% | 915 |
| Sep 8, 2026 | 2,350.00 | 2,350.00 | 2,205.00 | 2,250.00 | 2,250.00 | -3.43% | 2,625 |
| Sep 7, 2026 | 2,385.00 | 2,385.00 | 2,241.00 | 2,330.00 | 2,330.00 | -0.26% | 703 |
| Sep 4, 2026 | 2,210.00 | 2,350.00 | 2,200.00 | 2,336.00 | 2,336.00 | 3.04% | 4,522 |
| Sep 3, 2026 | 2,250.00 | 2,293.00 | 2,151.00 | 2,267.00 | 2,267.00 | 1.25% | 10,003 |
| Sep 2, 2026 | 2,221.00 | 2,258.00 | 2,051.00 | 2,239.00 | 2,239.00 | 0.81% | 6,089 |
| Sep 1, 2026 | 2,174.00 | 2,329.00 | 2,076.00 | 2,221.00 | 2,221.00 | 2.16% | 1,488 |
| Aug 31, 2026 | 2,250.00 | 2,250.00 | 2,110.00 | 2,174.00 | 2,174.00 | 3.38% | 3,871 |
| Aug 28, 2026 | 2,036.00 | 2,217.00 | 2,005.00 | 2,103.00 | 2,103.00 | -2.64% | 1,574 |
| Aug 27, 2026 | 2,210.00 | 2,210.00 | 2,080.00 | 2,160.00 | 2,160.00 | 1.65% | 632 |
| Aug 26, 2026 | 2,165.00 | 2,300.00 | 2,075.00 | 2,125.00 | 2,125.00 | -2.03% | 8,987 |
| Aug 25, 2026 | 2,220.00 | 2,220.00 | 2,000.00 | 2,169.00 | 2,169.00 | -3.26% | 9,034 |
| Aug 24, 2026 | 2,242.00 | 2,242.00 | 2,200.00 | 2,242.00 | 2,242.00 | - | 833 |
| Aug 21, 2026 | 2,151.00 | 2,295.00 | 2,100.00 | 2,242.00 | 2,242.00 | 7.74% | 4,461 |
| Aug 20, 2026 | 2,200.00 | 2,350.00 | 2,030.00 | 2,081.00 | 2,081.00 | -9.32% | 4,412 |
| Aug 19, 2026 | 2,236.00 | 2,400.00 | 2,120.00 | 2,295.00 | 2,295.00 | 3.29% | 1,145 |
| Aug 18, 2026 | 2,219.00 | 2,500.00 | 2,185.00 | 2,222.00 | 2,222.00 | 0.14% | 7,156 |
| Aug 14, 2026 | 2,340.00 | 2,440.00 | 2,121.00 | 2,219.00 | 2,219.00 | -0.89% | 4,228 |
| Aug 13, 2026 | 2,850.00 | 2,850.00 | 2,100.00 | 2,239.00 | 2,239.00 | -23.26% | 46,076 |
| Aug 12, 2026 | 3,010.00 | 3,012.50 | 2,852.50 | 2,917.50 | 2,917.50 | -4.03% | 13,410 |
| Aug 11, 2026 | 3,145.00 | 3,225.00 | 3,040.00 | 3,040.00 | 3,040.00 | -4.18% | 2,458 |
| Aug 10, 2026 | 3,242.50 | 3,320.00 | 3,155.00 | 3,172.50 | 3,172.50 | -6.00% | 1,508 |
| Aug 7, 2026 | 3,380.00 | 3,455.00 | 3,325.00 | 3,375.00 | 3,375.00 | 2.27% | 8,222 |
| Aug 6, 2026 | 3,437.50 | 3,460.00 | 3,300.00 | 3,300.00 | 3,300.00 | -4.69% | 688 |
| Aug 5, 2026 | 3,607.50 | 3,607.50 | 3,395.00 | 3,462.50 | 3,462.50 | -2.60% | 419 |
| Aug 4, 2026 | 3,690.00 | 3,690.00 | 3,505.00 | 3,555.00 | 3,555.00 | -2.67% | 41,421 |
| Aug 3, 2026 | 3,650.00 | 3,690.00 | 3,462.50 | 3,652.50 | 3,652.50 | 2.60% | 2,753 |
| Jul 31, 2026 | 3,680.00 | 3,690.00 | 3,365.00 | 3,560.00 | 3,560.00 | 2.74% | 20,595 |
| Jul 30, 2026 | 3,460.00 | 3,600.00 | 3,292.50 | 3,465.00 | 3,465.00 | 4.76% | 20,286 |
| Jul 29, 2026 | 3,370.00 | 3,370.00 | 3,200.00 | 3,307.50 | 3,307.50 | -0.45% | 3,697 |
| Jul 28, 2026 | 3,500.00 | 3,500.00 | 3,217.50 | 3,322.50 | 3,322.50 | -0.23% | 1,363 |
| Jul 27, 2026 | 3,182.50 | 3,337.50 | 3,170.00 | 3,330.00 | 3,330.00 | 8.03% | 813 |
| Jul 24, 2026 | 3,257.50 | 3,265.00 | 3,075.00 | 3,082.50 | 3,082.50 | -6.59% | 14,637 |
| Jul 23, 2026 | 3,437.50 | 3,437.50 | 3,270.00 | 3,300.00 | 3,300.00 | -8.33% | 2,390 |
| Jul 22, 2026 | 3,527.50 | 3,600.00 | 3,507.50 | 3,600.00 | 3,600.00 | 0.77% | 478 |
| Jul 21, 2026 | 3,555.00 | 3,580.00 | 3,422.50 | 3,572.50 | 3,572.50 | 0.99% | 232 |
| Jul 20, 2026 | 3,530.00 | 3,607.50 | 3,517.50 | 3,537.50 | 3,537.50 | 1.65% | 351 |
| Jul 17, 2026 | 3,150.00 | 3,500.00 | 3,150.00 | 3,480.00 | 3,480.00 | 4.82% | 1,426 |
| Jul 16, 2026 | 3,297.50 | 3,320.00 | 3,270.00 | 3,320.00 | 3,320.00 | -2.85% | 565 |
| Jul 15, 2026 | 3,407.50 | 3,437.50 | 3,325.00 | 3,417.50 | 3,417.50 | -0.65% | 792 |