Hapvida Participações e Investimentos S.A. (BCBA:HAPV3)
Argentina · Delayed Price · Currency is ARS 3,170.00
-130.00 (-3.94%)
Last updated: Jul 24, 2026, 3:11 PM BRT
BCBA:HAPV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 3,240.00 | 3,452.50 | 3,217.50 | 3,440.00 | 3,440.00 | 9.90% | 12,851 |
| Jul 13, 2026 | 3,210.00 | 3,212.50 | 3,130.00 | 3,130.00 | 3,130.00 | -3.69% | 1,350 |
| Jul 10, 2026 | 3,125.00 | 3,292.50 | 3,125.00 | 3,250.00 | 3,250.00 | 5.09% | 3,149 |
| Jul 8, 2026 | 3,107.50 | 3,107.50 | 3,092.50 | 3,092.50 | 3,092.50 | 1.89% | 3,420 |
| Jul 7, 2026 | 3,085.00 | 3,170.00 | 3,010.00 | 3,035.00 | 3,035.00 | -3.04% | 872 |
| Jul 6, 2026 | 3,122.50 | 3,165.00 | 3,090.00 | 3,130.00 | 3,130.00 | -1.34% | 368 |
| Jul 3, 2026 | 3,080.00 | 3,227.50 | 3,037.50 | 3,172.50 | 3,172.50 | 1.93% | 121 |
| Jul 2, 2026 | 3,135.00 | 3,287.50 | 3,085.00 | 3,112.50 | 3,112.50 | -0.64% | 186 |
| Jul 1, 2026 | 3,350.00 | 3,350.00 | 3,075.00 | 3,132.50 | 3,132.50 | -7.05% | 1,443 |
| Jun 30, 2026 | 3,057.50 | 3,370.00 | 3,000.00 | 3,370.00 | 3,370.00 | 2.12% | 6,797 |
| Jun 29, 2026 | 3,450.00 | 3,700.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 1,270 |
| Jun 26, 2026 | 2,925.00 | 3,450.00 | 2,925.00 | 3,300.00 | 3,300.00 | 15.79% | 2,634 |
| Jun 25, 2026 | 3,085.00 | 3,100.00 | 2,850.00 | 2,850.00 | 2,850.00 | -8.87% | 575 |
| Jun 24, 2026 | 3,045.00 | 3,127.50 | 3,037.50 | 3,127.50 | 3,127.50 | 0.81% | 4,312 |
| Jun 23, 2026 | 3,157.50 | 3,177.50 | 3,062.50 | 3,102.50 | 3,102.50 | -1.82% | 177 |
| Jun 22, 2026 | 3,157.50 | 3,195.00 | 3,112.50 | 3,160.00 | 3,160.00 | - | 1,095 |
| Jun 18, 2026 | 3,172.50 | 3,175.00 | 3,070.00 | 3,160.00 | 3,160.00 | -0.47% | 830 |
| Jun 17, 2026 | 3,282.50 | 3,287.50 | 3,150.00 | 3,175.00 | 3,175.00 | -5.79% | 6,759 |
| Jun 16, 2026 | 3,400.00 | 3,400.00 | 3,280.00 | 3,370.00 | 3,370.00 | -0.88% | 1,127 |
| Jun 12, 2026 | 3,447.50 | 3,502.50 | 3,400.00 | 3,400.00 | 3,400.00 | -0.07% | 787 |
| Jun 11, 2026 | 3,265.00 | 3,410.00 | 3,227.50 | 3,402.50 | 3,402.50 | 2.02% | 4,372 |
| Jun 10, 2026 | 3,200.00 | 3,345.00 | 3,150.00 | 3,335.00 | 3,335.00 | -0.97% | 973 |
| Jun 9, 2026 | 3,222.50 | 3,385.00 | 3,220.00 | 3,367.50 | 3,367.50 | 4.74% | 2,704 |
| Jun 8, 2026 | 3,297.50 | 3,310.00 | 3,170.00 | 3,215.00 | 3,215.00 | -5.72% | 474 |
| Jun 5, 2026 | 3,617.50 | 3,620.00 | 3,265.00 | 3,410.00 | 3,410.00 | 0.29% | 3,588 |
| Jun 4, 2026 | 3,360.00 | 3,550.00 | 3,357.50 | 3,400.00 | 3,400.00 | 1.27% | 445 |
| Jun 3, 2026 | 3,562.50 | 3,582.50 | 3,330.00 | 3,357.50 | 3,357.50 | -8.39% | 2,808 |
| Jun 2, 2026 | 3,710.00 | 3,830.00 | 3,500.00 | 3,665.00 | 3,665.00 | -1.01% | 1,728 |
| Jun 1, 2026 | 3,850.00 | 3,930.00 | 3,702.50 | 3,702.50 | 3,702.50 | -2.57% | 2,596 |
| May 29, 2026 | 3,560.00 | 3,800.00 | 3,490.00 | 3,800.00 | 3,800.00 | 3.05% | 726 |
| May 28, 2026 | 3,762.50 | 3,762.50 | 3,600.00 | 3,687.50 | 3,687.50 | 2.79% | 161 |
| May 27, 2026 | 3,707.50 | 3,760.00 | 3,575.00 | 3,587.50 | 3,587.50 | -0.62% | 50,889 |
| May 26, 2026 | 3,590.00 | 3,710.00 | 3,590.00 | 3,610.00 | 3,610.00 | 0.84% | 47,276 |
| 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 |