Hapvida Participações e Investimentos S.A. (BVMF:HAPV3)
Brazil · Delayed Price · Currency is BRL 6.44
-0.05 (-0.77%)
Sep 17, 2026, 12:40 PM GMT-3
BVMF:HAPV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 6.57 | 6.60 | 6.35 | 6.38 | - | -1.69% | 1,868,300 |
| Sep 16, 2026 | 6.63 | 6.74 | 6.45 | 6.49 | 6.49 | -2.11% | 9,166,800 |
| Sep 15, 2026 | 6.75 | 6.75 | 6.47 | 6.63 | 6.63 | -1.34% | 8,387,000 |
| Sep 14, 2026 | 6.62 | 6.83 | 6.50 | 6.72 | 6.72 | -0.15% | 7,701,500 |
| Sep 11, 2026 | 7.38 | 7.46 | 6.71 | 6.73 | 6.73 | -8.06% | 12,952,500 |
| Sep 10, 2026 | 6.93 | 7.42 | 6.87 | 7.32 | 7.32 | 4.57% | 8,054,600 |
| Sep 9, 2026 | 7.16 | 7.21 | 6.96 | 7.00 | 7.00 | -2.64% | 8,138,600 |
| Sep 8, 2026 | 7.35 | 7.48 | 7.13 | 7.19 | 7.19 | -0.96% | 6,003,100 |
| Sep 4, 2026 | 7.21 | 7.42 | 7.10 | 7.26 | 7.26 | -0.95% | 5,354,700 |
| Sep 3, 2026 | 7.01 | 7.39 | 6.90 | 7.33 | 7.33 | 6.70% | 11,377,700 |
| Sep 2, 2026 | 6.66 | 7.02 | 6.57 | 6.87 | 6.87 | 4.09% | 16,634,600 |
| Sep 1, 2026 | 6.61 | 6.83 | 6.56 | 6.60 | 6.60 | -0.15% | 9,258,000 |
| Aug 31, 2026 | 6.55 | 6.68 | 6.45 | 6.61 | 6.61 | 1.85% | 7,616,800 |
| Aug 28, 2026 | 6.58 | 6.60 | 6.30 | 6.49 | 6.49 | -0.92% | 8,710,800 |
| Aug 27, 2026 | 6.37 | 6.64 | 6.35 | 6.55 | 6.55 | 2.66% | 7,075,700 |
| Aug 26, 2026 | 6.48 | 6.73 | 6.36 | 6.38 | 6.38 | -0.62% | 8,610,500 |
| Aug 25, 2026 | 6.32 | 6.49 | 6.06 | 6.42 | 6.42 | 0.94% | 12,631,900 |
| Aug 24, 2026 | 6.54 | 6.58 | 6.36 | 6.36 | 6.36 | -2.75% | 5,602,900 |
| Aug 21, 2026 | 6.17 | 6.61 | 6.10 | 6.54 | 6.54 | 7.39% | 18,055,500 |
| Aug 20, 2026 | 6.51 | 6.52 | 6.01 | 6.09 | 6.09 | -7.16% | 16,784,000 |
| Aug 19, 2026 | 6.85 | 6.89 | 6.52 | 6.56 | 6.56 | -3.24% | 9,460,700 |
| Aug 18, 2026 | 6.58 | 7.08 | 6.54 | 6.78 | 6.78 | 3.04% | 15,880,500 |
| Aug 17, 2026 | 6.70 | 7.09 | 6.56 | 6.58 | 6.58 | -2.23% | 12,645,200 |
| Aug 14, 2026 | 6.40 | 6.78 | 6.14 | 6.73 | 6.73 | 4.99% | 23,909,100 |
| Aug 13, 2026 | 7.81 | 8.81 | 6.41 | 6.41 | 6.41 | -33.09% | 46,181,400 |
| Aug 12, 2026 | 9.80 | 9.86 | 9.48 | 9.58 | 9.58 | -2.15% | 6,684,200 |
| Aug 11, 2026 | 10.31 | 10.54 | 9.73 | 9.79 | 9.79 | -4.95% | 6,347,600 |
| Aug 10, 2026 | 10.79 | 10.82 | 10.26 | 10.30 | 10.30 | -4.36% | 7,414,500 |
| Aug 7, 2026 | 11.13 | 11.52 | 10.75 | 10.77 | 10.77 | -3.23% | 4,194,900 |
| Aug 6, 2026 | 11.11 | 11.26 | 10.77 | 11.13 | 11.13 | 0.18% | 3,523,900 |
| Aug 5, 2026 | 11.90 | 11.90 | 11.07 | 11.11 | 11.11 | -5.69% | 4,755,000 |
| Aug 4, 2026 | 12.10 | 12.20 | 11.62 | 11.78 | 11.78 | -1.09% | 3,935,500 |
| Aug 3, 2026 | 11.41 | 11.96 | 11.39 | 11.91 | 11.91 | 5.59% | 5,247,300 |
| Jul 31, 2026 | 11.10 | 11.34 | 10.93 | 11.28 | 11.28 | 2.45% | 1,959,100 |
| Jul 30, 2026 | 10.55 | 11.04 | 10.55 | 11.01 | 11.01 | 4.36% | 4,483,900 |
| Jul 29, 2026 | 10.62 | 10.76 | 10.43 | 10.55 | 10.55 | -0.47% | 3,626,500 |
| Jul 28, 2026 | 10.52 | 10.72 | 10.33 | 10.60 | 10.60 | 4.02% | 4,215,600 |
| Jul 27, 2026 | 10.02 | 10.55 | 10.02 | 10.19 | 10.19 | 2.72% | 4,230,900 |
| Jul 24, 2026 | 10.42 | 10.50 | 9.89 | 9.92 | 9.92 | -5.25% | 6,006,800 |
| Jul 23, 2026 | 11.32 | 11.32 | 10.47 | 10.47 | 10.47 | -8.08% | 5,895,400 |
| Jul 22, 2026 | 11.28 | 11.63 | 11.24 | 11.39 | 11.39 | 1.33% | 3,212,200 |
| Jul 21, 2026 | 11.52 | 11.58 | 11.06 | 11.24 | 11.24 | -2.68% | 6,112,000 |
| Jul 20, 2026 | 11.43 | 11.63 | 11.29 | 11.55 | 11.55 | 1.49% | 4,875,400 |
| Jul 17, 2026 | 10.97 | 11.47 | 10.89 | 11.38 | 11.38 | 3.93% | 5,432,600 |
| Jul 16, 2026 | 10.88 | 11.01 | 10.71 | 10.95 | 10.95 | -0.36% | 3,365,800 |
| Jul 15, 2026 | 11.12 | 11.17 | 10.81 | 10.99 | 10.99 | -1.79% | 5,556,300 |
| Jul 14, 2026 | 10.50 | 11.19 | 10.47 | 11.19 | 11.19 | 6.98% | 5,490,900 |
| Jul 13, 2026 | 10.57 | 10.72 | 10.34 | 10.46 | 10.46 | -1.32% | 3,006,400 |
| Jul 10, 2026 | 10.36 | 10.67 | 10.22 | 10.60 | 10.60 | 5.26% | 5,384,000 |
| Jul 9, 2026 | 10.00 | 10.21 | 9.81 | 10.07 | 10.07 | 1.10% | 4,119,900 |