Hapvida Participações e Investimentos S.A. (BVMF:HAPV3)
Brazil · Delayed Price · Currency is BRL 4.230
-0.020 (-0.47%)
Oct 29, 2026, 5:05 PM GMT-3
BVMF:HAPV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.25 | 4.42 | 4.12 | 4.23 | 4.23 | -0.47% | 16,346,400 |
| Oct 28, 2026 | 4.16 | 4.25 | 3.95 | 4.25 | 4.25 | 1.67% | 25,057,100 |
| Oct 27, 2026 | 4.25 | 4.48 | 4.03 | 4.18 | 4.18 | 5.03% | 37,155,300 |
| Oct 26, 2026 | 5.99 | 6.15 | 3.98 | 3.98 | 3.98 | -54.93% | 47,187,600 |
| Oct 23, 2026 | 8.70 | 8.93 | 8.31 | 8.83 | 8.83 | 2.32% | 13,369,300 |
| Oct 22, 2026 | 8.66 | 8.90 | 8.54 | 8.63 | 8.63 | -1.26% | 7,901,400 |
| Oct 21, 2026 | 9.64 | 9.77 | 8.73 | 8.74 | 8.74 | -8.48% | 13,084,800 |
| Oct 20, 2026 | 9.19 | 9.61 | 8.93 | 9.55 | 9.55 | 7.55% | 13,470,300 |
| Oct 19, 2026 | 8.49 | 8.97 | 8.46 | 8.88 | 8.88 | 7.12% | 7,818,100 |
| Oct 16, 2026 | 8.66 | 8.79 | 8.29 | 8.29 | 8.29 | -2.70% | 7,345,900 |
| Oct 15, 2026 | 8.33 | 8.98 | 8.24 | 8.52 | 8.52 | -0.47% | 10,621,800 |
| Oct 14, 2026 | 8.59 | 8.59 | 8.18 | 8.56 | 8.56 | -1.95% | 11,654,400 |
| Oct 13, 2026 | 8.75 | 9.10 | 8.54 | 8.73 | 8.73 | -1.80% | 13,614,100 |
| Oct 9, 2026 | 8.94 | 9.35 | 8.55 | 8.89 | 8.89 | 0.79% | 20,563,700 |
| Oct 8, 2026 | 8.50 | 8.93 | 8.37 | 8.82 | 8.82 | 3.52% | 11,696,200 |
| Oct 7, 2026 | 8.93 | 9.31 | 8.52 | 8.52 | 8.52 | -4.59% | 12,628,100 |
| Oct 6, 2026 | 8.80 | 9.29 | 8.72 | 8.93 | 8.93 | 1.94% | 12,946,600 |
| Oct 5, 2026 | 8.90 | 9.27 | 8.59 | 8.76 | 8.76 | 12.31% | 17,852,900 |
| Oct 2, 2026 | 7.05 | 7.84 | 7.03 | 7.80 | 7.80 | 11.91% | 12,504,800 |
| Oct 1, 2026 | 6.68 | 6.97 | 6.58 | 6.97 | 6.97 | 4.50% | 8,091,200 |
| Sep 30, 2026 | 6.45 | 6.76 | 6.35 | 6.67 | 6.67 | 6.21% | 8,675,500 |
| Sep 29, 2026 | 6.24 | 6.29 | 6.17 | 6.28 | 6.28 | 0.80% | 5,982,600 |
| Sep 28, 2026 | 6.24 | 6.41 | 6.11 | 6.23 | 6.23 | -0.48% | 9,224,000 |
| Sep 25, 2026 | 6.47 | 6.53 | 6.26 | 6.26 | 6.26 | -3.10% | 7,210,900 |
| Sep 24, 2026 | 6.67 | 6.67 | 6.42 | 6.46 | 6.46 | -2.86% | 5,340,000 |
| Sep 23, 2026 | 6.66 | 6.90 | 6.59 | 6.65 | 6.65 | -2.21% | 6,730,400 |
| Sep 22, 2026 | 6.61 | 6.81 | 6.41 | 6.80 | 6.80 | 1.34% | 9,449,800 |
| Sep 21, 2026 | 6.27 | 6.71 | 6.20 | 6.71 | 6.71 | 8.05% | 9,929,400 |
| Sep 18, 2026 | 6.36 | 6.36 | 6.16 | 6.21 | 6.21 | -2.82% | 9,530,800 |
| Sep 17, 2026 | 6.57 | 6.60 | 6.35 | 6.39 | 6.39 | -1.54% | 8,648,400 |
| 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 |