Hapvida Participações e Investimentos S.A. (BVMF:HAPV3)
Brazil · Delayed Price · Currency is BRL 11.96
+0.25 (2.13%)
May 6, 2026, 3:25 PM GMT-3
BVMF:HAPV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 12.05 | 12.40 | 11.78 | 12.26 | - | 4.70% | 1,792,600 |
| May 5, 2026 | 11.69 | 12.29 | 10.99 | 11.71 | 11.71 | 1.83% | 13,140,800 |
| May 4, 2026 | 12.43 | 12.80 | 11.23 | 11.50 | 11.50 | -7.18% | 12,154,400 |
| Apr 30, 2026 | 11.84 | 12.84 | 11.51 | 12.39 | 12.39 | 5.45% | 13,335,200 |
| Apr 29, 2026 | 11.81 | 12.16 | 11.57 | 11.75 | 11.75 | -2.41% | 5,019,300 |
| Apr 28, 2026 | 13.05 | 13.07 | 11.92 | 12.04 | 12.04 | -8.44% | 14,309,000 |
| Apr 27, 2026 | 14.20 | 14.20 | 13.10 | 13.15 | 13.15 | -6.67% | 21,467,900 |
| Apr 24, 2026 | 13.42 | 14.17 | 13.30 | 14.09 | 14.09 | 5.94% | 14,020,600 |
| Apr 23, 2026 | 12.75 | 13.31 | 12.51 | 13.30 | 13.30 | 5.14% | 12,884,200 |
| Apr 22, 2026 | 12.38 | 12.78 | 12.22 | 12.65 | 12.65 | 2.18% | 4,250,200 |
| Apr 20, 2026 | 12.11 | 12.58 | 12.07 | 12.38 | 12.38 | 1.23% | 3,845,300 |
| Apr 17, 2026 | 12.71 | 12.95 | 12.23 | 12.23 | 12.23 | -0.97% | 4,617,300 |
| Apr 16, 2026 | 12.65 | 13.05 | 12.25 | 12.35 | 12.35 | -2.37% | 8,965,400 |
| Apr 15, 2026 | 13.05 | 13.05 | 12.15 | 12.65 | 12.65 | -3.07% | 10,952,100 |
| Apr 14, 2026 | 13.20 | 13.29 | 12.80 | 13.05 | 13.05 | -0.15% | 7,084,600 |
| Apr 13, 2026 | 13.22 | 13.49 | 13.00 | 13.07 | 13.07 | -1.36% | 9,385,800 |
| Apr 10, 2026 | 11.85 | 13.38 | 11.84 | 13.25 | 13.25 | 13.05% | 21,720,600 |
| Apr 9, 2026 | 11.14 | 11.94 | 10.84 | 11.72 | 11.72 | 4.74% | 10,291,200 |
| Apr 8, 2026 | 11.75 | 12.04 | 11.19 | 11.19 | 11.19 | 9.06% | 15,242,100 |
| Apr 7, 2026 | 10.77 | 10.80 | 9.90 | 10.26 | 10.26 | -3.93% | 32,558,400 |
| Apr 6, 2026 | 10.75 | 11.35 | 10.62 | 10.68 | 10.68 | 0.56% | 11,519,100 |
| Apr 2, 2026 | 10.25 | 11.15 | 10.05 | 10.62 | 10.62 | 1.34% | 12,262,200 |
| Apr 1, 2026 | 10.10 | 10.55 | 10.00 | 10.48 | 10.48 | 3.76% | 9,914,600 |
| Mar 31, 2026 | 10.09 | 10.45 | 9.91 | 10.10 | 10.10 | 1.71% | 7,182,100 |
| Mar 30, 2026 | 9.89 | 9.94 | 9.44 | 9.93 | 9.93 | 2.48% | 7,941,800 |
| Mar 27, 2026 | 9.80 | 10.00 | 9.32 | 9.69 | 9.69 | -2.52% | 9,433,900 |
| Mar 26, 2026 | 9.83 | 10.23 | 9.79 | 9.94 | 9.94 | -1.09% | 6,503,200 |
| Mar 25, 2026 | 9.72 | 10.22 | 9.51 | 10.05 | 10.05 | 4.69% | 14,636,400 |
| Mar 24, 2026 | 9.40 | 9.75 | 8.99 | 9.60 | 9.60 | 1.69% | 8,228,800 |
| Mar 23, 2026 | 9.50 | 9.97 | 9.24 | 9.44 | 9.44 | 5.36% | 13,364,800 |
| Mar 20, 2026 | 9.20 | 9.40 | 8.56 | 8.96 | 8.96 | -5.08% | 24,397,200 |
| Mar 19, 2026 | 7.00 | 9.73 | 7.00 | 9.44 | 9.44 | 14.98% | 57,746,500 |
| Mar 18, 2026 | 8.54 | 8.54 | 8.11 | 8.21 | 8.21 | -4.76% | 14,180,800 |
| Mar 17, 2026 | 8.82 | 8.95 | 8.61 | 8.62 | 8.62 | -2.93% | 11,210,100 |
| Mar 16, 2026 | 8.80 | 8.96 | 8.54 | 8.88 | 8.88 | 2.42% | 14,789,000 |
| Mar 13, 2026 | 9.27 | 9.43 | 8.67 | 8.67 | 8.67 | -6.17% | 15,953,900 |
| Mar 12, 2026 | 9.41 | 9.59 | 9.21 | 9.24 | 9.24 | -3.55% | 7,467,100 |
| Mar 11, 2026 | 9.41 | 9.61 | 9.38 | 9.58 | 9.58 | 0.63% | 6,033,900 |
| Mar 10, 2026 | 9.53 | 9.76 | 9.35 | 9.52 | 9.52 | 1.06% | 6,704,500 |
| Mar 9, 2026 | 9.51 | 9.57 | 9.30 | 9.42 | 9.42 | -1.67% | 7,523,400 |
| Mar 6, 2026 | 9.52 | 9.90 | 9.45 | 9.58 | 9.58 | -0.21% | 7,673,300 |
| Mar 5, 2026 | 10.01 | 10.03 | 9.60 | 9.60 | 9.60 | -3.61% | 11,194,200 |
| Mar 4, 2026 | 10.18 | 10.36 | 9.95 | 9.96 | 9.96 | -0.50% | 12,721,700 |
| Mar 3, 2026 | 10.07 | 10.31 | 9.85 | 10.01 | 10.01 | -3.38% | 15,973,400 |
| Mar 2, 2026 | 10.36 | 10.42 | 10.20 | 10.36 | 10.36 | -1.24% | 8,312,700 |
| Feb 27, 2026 | 10.69 | 11.12 | 10.43 | 10.49 | 10.49 | -2.42% | 10,389,300 |
| Feb 26, 2026 | 10.30 | 11.18 | 10.30 | 10.75 | 10.75 | 4.78% | 15,745,500 |
| Feb 25, 2026 | 10.52 | 10.58 | 10.09 | 10.26 | 10.26 | -2.19% | 7,566,800 |
| Feb 24, 2026 | 10.13 | 10.49 | 10.08 | 10.49 | 10.49 | 5.22% | 11,031,900 |
| Feb 23, 2026 | 10.45 | 10.47 | 9.97 | 9.97 | 9.97 | -5.05% | 11,413,300 |