Hapvida Participações e Investimentos S.A. (BCBA:HAPV3)
Argentina · Delayed Price · Currency is ARS 2,800.00
-35.00 (-1.23%)
At close: Oct 13, 2026
BCBA:HAPV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 2,900.00 | 2,927.50 | 2,762.50 | 2,800.00 | 2,800.00 | -1.23% | 7,488 |
| Oct 9, 2026 | 2,857.50 | 2,990.00 | 2,812.50 | 2,835.00 | 2,835.00 | -0.79% | 17,511 |
| Oct 8, 2026 | 2,660.00 | 2,867.50 | 2,660.00 | 2,857.50 | 2,857.50 | 3.53% | 6,490 |
| Oct 7, 2026 | 2,877.50 | 3,000.00 | 2,735.00 | 2,760.00 | 2,760.00 | -4.58% | 7,257 |
| Oct 6, 2026 | 2,892.50 | 2,987.50 | 2,820.00 | 2,892.50 | 2,892.50 | 6.83% | 30,662 |
| Oct 5, 2026 | 2,390.00 | 2,952.50 | 2,340.00 | 2,707.50 | 2,707.50 | 14.92% | 104,238 |
| Oct 2, 2026 | 2,144.00 | 2,405.00 | 2,144.00 | 2,356.00 | 2,356.00 | 9.79% | 11,581 |
| Oct 1, 2026 | 2,120.00 | 2,160.00 | 2,044.00 | 2,146.00 | 2,146.00 | 2.19% | 2,705 |
| Sep 30, 2026 | 1,940.00 | 2,109.00 | 1,940.00 | 2,100.00 | 2,100.00 | 8.25% | 53,059 |
| Sep 29, 2026 | 1,949.00 | 1,950.00 | 1,907.00 | 1,940.00 | 1,940.00 | -1.02% | 1,055 |
| Sep 28, 2026 | 1,943.00 | 2,009.00 | 1,932.00 | 1,960.00 | 1,960.00 | -1.61% | 4,429 |
| Sep 25, 2026 | 2,000.00 | 2,025.00 | 1,980.00 | 1,992.00 | 1,992.00 | -1.87% | 3,824 |
| Sep 24, 2026 | 2,001.00 | 2,065.00 | 2,000.00 | 2,030.00 | 2,030.00 | -2.96% | 3,115 |
| 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 |