Hapvida Participações e Investimentos S.A. (BCBA:HAPV3)
Argentina · Delayed Price · Currency is ARS 2,219.00
-20.00 (-0.89%)
At close: Aug 14, 2026
BCBA:HAPV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |