Hapvida Participações e Investimentos S.A. (BVMF:HAPV3)
Brazil · Delayed Price · Currency is BRL 9.18
+0.36 (4.08%)
Oct 9, 2026, 12:30 PM GMT-3
BVMF:HAPV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.94 | 9.35 | 8.93 | 9.18 | 9.18 | 4.08% | 5,942,500 |
| 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 |
| 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 |