Hapvida Participacoes e Investimentos SA HAPV3
BMFBOVESPA · Brazil · Health Services
BRL 6.97+0.30 (+4.50%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 6.93 | +3.90% | BRL 6.68 | BRL 6.95 | BRL 6.58 | 7.56M |
| 2026-09-30 | BRL 6.67 | +6.21% | BRL 6.45 | BRL 6.76 | BRL 6.35 | 8.70M |
| 2026-09-29 | BRL 6.28 | +0.80% | BRL 6.24 | BRL 6.29 | BRL 6.17 | 6.00M |
| 2026-09-28 | BRL 6.23 | -0.48% | BRL 6.24 | BRL 6.41 | BRL 6.11 | 9.22M |
| 2026-09-25 | BRL 6.26 | -3.10% | BRL 6.47 | BRL 6.53 | BRL 6.26 | 7.28M |
| 2026-09-24 | BRL 6.46 | -2.86% | BRL 6.67 | BRL 6.67 | BRL 6.42 | 5.34M |
| 2026-09-23 | BRL 6.65 | -2.21% | BRL 6.66 | BRL 6.90 | BRL 6.59 | 6.75M |
| 2026-09-22 | BRL 6.80 | +1.34% | BRL 6.61 | BRL 6.81 | BRL 6.41 | 9.49M |
| 2026-09-21 | BRL 6.71 | +8.05% | BRL 6.27 | BRL 6.71 | BRL 6.20 | 9.95M |
| 2026-09-18 | BRL 6.21 | -2.82% | BRL 6.36 | BRL 6.36 | BRL 6.16 | 9.56M |
| 2026-09-17 | BRL 6.39 | -1.54% | BRL 6.57 | BRL 6.60 | BRL 6.35 | 8.66M |
| 2026-09-16 | BRL 6.49 | -2.11% | BRL 6.63 | BRL 6.74 | BRL 6.45 | 9.17M |
| 2026-09-15 | BRL 6.63 | -1.34% | BRL 6.75 | BRL 6.75 | BRL 6.47 | 8.42M |
| 2026-09-14 | BRL 6.72 | -0.15% | BRL 6.62 | BRL 6.83 | BRL 6.50 | 7.71M |
| 2026-09-11 | BRL 6.73 | -8.06% | BRL 7.38 | BRL 7.46 | BRL 6.71 | 12.95M |
| 2026-09-10 | BRL 7.32 | +4.57% | BRL 6.93 | BRL 7.42 | BRL 6.87 | 8.05M |
| 2026-09-09 | BRL 7.00 | -2.64% | BRL 7.16 | BRL 7.21 | BRL 6.96 | 8.14M |
| 2026-09-08 | BRL 7.19 | -0.96% | BRL 7.35 | BRL 7.48 | BRL 7.13 | 6.04M |
| 2026-09-04 | BRL 7.26 | -0.95% | BRL 7.21 | BRL 7.42 | BRL 7.10 | 5.38M |
| 2026-09-03 | BRL 7.33 | +6.70% | BRL 7.01 | BRL 7.39 | BRL 6.90 | 11.38M |
| 2026-09-02 | BRL 6.87 | +4.09% | BRL 6.66 | BRL 7.02 | BRL 6.57 | 16.70M |
| 2026-09-01 | BRL 6.60 | -0.15% | BRL 6.61 | BRL 6.83 | BRL 6.56 | 9.27M |
| 2026-08-31 | BRL 6.61 | +1.85% | BRL 6.55 | BRL 6.68 | BRL 6.45 | 7.62M |
| 2026-08-28 | BRL 6.49 | -0.92% | BRL 6.58 | BRL 6.60 | BRL 6.30 | 8.71M |
| 2026-08-27 | BRL 6.55 | +2.66% | BRL 6.37 | BRL 6.64 | BRL 6.35 | 7.19M |
| 2026-08-26 | BRL 6.38 | -0.62% | BRL 6.48 | BRL 6.73 | BRL 6.36 | 8.66M |
| 2026-08-25 | BRL 6.42 | +0.94% | BRL 6.32 | BRL 6.49 | BRL 6.06 | 12.63M |
| 2026-08-24 | BRL 6.36 | -2.75% | BRL 6.54 | BRL 6.58 | BRL 6.36 | 5.60M |
| 2026-08-21 | BRL 6.54 | +7.39% | BRL 6.17 | BRL 6.61 | BRL 6.10 | 18.07M |
| 2026-08-20 | BRL 6.09 | -7.16% | BRL 6.51 | BRL 6.52 | BRL 6.01 | 16.78M |
| 2026-08-19 | BRL 6.56 | -3.24% | BRL 6.85 | BRL 6.89 | BRL 6.52 | 9.46M |
| 2026-08-18 | BRL 6.78 | +3.04% | BRL 6.58 | BRL 7.08 | BRL 6.54 | 15.88M |
| 2026-08-17 | BRL 6.58 | -2.23% | BRL 6.70 | BRL 7.09 | BRL 6.56 | 12.65M |
| 2026-08-14 | BRL 6.73 | +4.99% | BRL 6.40 | BRL 6.78 | BRL 6.14 | 23.96M |
| 2026-08-13 | BRL 6.41 | -33.09% | BRL 7.81 | BRL 8.81 | BRL 6.41 | 46.18M |
| 2026-08-12 | BRL 9.58 | -2.15% | BRL 9.80 | BRL 9.86 | BRL 9.48 | 6.70M |
| 2026-08-11 | BRL 9.79 | -9.10% | BRL 10.31 | BRL 10.54 | BRL 9.73 | 6.39M |
| 2026-08-07 | BRL 10.77 | -3.23% | BRL 11.13 | BRL 11.52 | BRL 10.75 | 4.21M |
| 2026-08-06 | BRL 11.13 | +0.18% | BRL 11.11 | BRL 11.26 | BRL 10.77 | 3.54M |
| 2026-08-05 | BRL 11.11 | -5.69% | BRL 11.90 | BRL 11.90 | BRL 11.07 | 4.78M |
| 2026-08-04 | BRL 11.78 | -1.09% | BRL 12.10 | BRL 12.20 | BRL 11.62 | 3.94M |
| 2026-08-03 | BRL 11.91 | +5.59% | BRL 11.41 | BRL 11.96 | BRL 11.39 | 5.27M |
| 2026-07-31 | BRL 11.28 | +2.45% | BRL 11.10 | BRL 11.34 | BRL 10.93 | 2.02M |
| 2026-07-30 | BRL 11.01 | +4.36% | BRL 10.55 | BRL 11.04 | BRL 10.55 | 4.49M |
| 2026-07-29 | BRL 10.55 | -0.47% | BRL 10.62 | BRL 10.76 | BRL 10.43 | 3.63M |
| 2026-07-28 | BRL 10.60 | +4.02% | BRL 10.52 | BRL 10.72 | BRL 10.33 | 4.24M |
| 2026-07-27 | BRL 10.19 | +2.72% | BRL 10.02 | BRL 10.55 | BRL 10.02 | 4.30M |
| 2026-07-24 | BRL 9.92 | -5.25% | BRL 10.42 | BRL 10.50 | BRL 9.89 | 6.04M |
| 2026-07-23 | BRL 10.47 | -8.08% | BRL 11.32 | BRL 11.32 | BRL 10.47 | 6.01M |
| 2026-07-22 | BRL 11.39 | +1.33% | BRL 11.28 | BRL 11.63 | BRL 11.24 | 3.22M |
| 2026-07-21 | BRL 11.24 | -2.68% | BRL 11.52 | BRL 11.58 | BRL 11.06 | 6.14M |
| 2026-07-20 | BRL 11.55 | +1.49% | BRL 11.43 | BRL 11.63 | BRL 11.29 | 4.88M |
| 2026-07-17 | BRL 11.38 | +3.93% | BRL 10.97 | BRL 11.47 | BRL 10.89 | 5.49M |
| 2026-07-16 | BRL 10.95 | -0.36% | BRL 10.88 | BRL 11.01 | BRL 10.71 | 3.37M |
| 2026-07-15 | BRL 10.99 | -1.79% | BRL 11.12 | BRL 11.17 | BRL 10.81 | 5.58M |
| 2026-07-14 | BRL 11.19 | +6.98% | BRL 10.50 | BRL 11.19 | BRL 10.47 | 5.51M |
| 2026-07-13 | BRL 10.46 | -1.32% | BRL 10.57 | BRL 10.72 | BRL 10.34 | 3.02M |
| 2026-07-10 | BRL 10.60 | +5.26% | BRL 10.36 | BRL 10.67 | BRL 10.22 | 5.38M |
| 2026-07-09 | BRL 10.07 | +1.10% | BRL 10.00 | BRL 10.21 | BRL 9.81 | 4.14M |
| 2026-07-08 | BRL 9.96 | -2.26% | BRL 10.14 | BRL 10.20 | BRL 9.96 | 2.59M |
| 2026-07-07 | BRL 10.19 | -1.83% | BRL 10.40 | BRL 10.48 | BRL 10.12 | 2.91M |
| 2026-07-06 | BRL 10.38 | -2.35% | BRL 10.51 | BRL 10.56 | BRL 10.29 | 3.32M |
| 2026-07-03 | BRL 10.63 | +2.11% | BRL 10.55 | BRL 10.70 | BRL 10.37 | 2.24M |
| 2026-07-02 | BRL 10.41 | -1.33% | BRL 10.63 | BRL 10.86 | BRL 10.36 | 2.34M |
| 2026-07-01 | BRL 10.55 | +3.33% | BRL 10.10 | BRL 10.55 | BRL 9.99 | 3.63M |
| 2026-06-30 | BRL 10.21 | -1.35% | BRL 10.23 | BRL 10.49 | BRL 10.00 | 4.33M |
| 2026-06-29 | BRL 10.35 | +1.07% | BRL 10.21 | BRL 10.37 | BRL 10.06 | 2.17M |
| 2026-06-26 | BRL 10.24 | +1.19% | BRL 10.16 | BRL 10.38 | BRL 9.94 | 3.25M |
| 2026-06-25 | BRL 10.12 | -0.49% | BRL 10.26 | BRL 10.42 | BRL 10.03 | 4.59M |
| 2026-06-24 | BRL 10.17 | -1.07% | BRL 10.22 | BRL 10.53 | BRL 10.15 | 3.97M |
| 2026-06-23 | BRL 10.28 | -3.11% | BRL 10.49 | BRL 10.72 | BRL 10.19 | 6.09M |
| 2026-06-22 | BRL 10.61 | +2.91% | BRL 10.43 | BRL 10.79 | BRL 10.33 | 5.40M |
| 2026-06-19 | BRL 10.31 | -2.55% | BRL 10.65 | BRL 10.70 | BRL 10.31 | 5.82M |
| 2026-06-18 | BRL 10.58 | 0.00% | BRL 10.47 | BRL 11.02 | BRL 10.42 | 4.53M |
| 2026-06-17 | BRL 10.58 | -5.62% | BRL 11.24 | BRL 11.37 | BRL 10.52 | 8.94M |
| 2026-06-16 | BRL 11.21 | -1.84% | BRL 11.34 | BRL 11.47 | BRL 11.21 | 4.43M |
| 2026-06-15 | BRL 11.42 | +0.18% | BRL 11.86 | BRL 12.22 | BRL 11.33 | 8.72M |
| 2026-06-12 | BRL 11.40 | -1.64% | BRL 11.52 | BRL 11.93 | BRL 11.26 | 5.24M |
| 2026-06-11 | BRL 11.59 | +1.58% | BRL 11.42 | BRL 11.79 | BRL 11.08 | 5.65M |
| 2026-06-10 | BRL 11.41 | +0.26% | BRL 11.47 | BRL 11.47 | BRL 11.12 | 4.38M |
| 2026-06-09 | BRL 11.38 | +4.50% | BRL 10.90 | BRL 11.53 | BRL 10.90 | 5.81M |
| 2026-06-08 | BRL 10.89 | -0.46% | BRL 10.90 | BRL 11.23 | BRL 10.81 | 4.30M |
| 2026-06-05 | BRL 10.94 | -2.50% | BRL 11.18 | BRL 11.39 | BRL 10.94 | 5.67M |
| 2026-06-03 | BRL 11.22 | -8.26% | BRL 11.98 | BRL 12.06 | BRL 11.06 | 14.47M |
| 2026-06-02 | BRL 12.23 | +0.25% | BRL 12.23 | BRL 12.43 | BRL 12.07 | 4.55M |
| 2026-06-01 | BRL 12.20 | +0.41% | BRL 12.24 | BRL 12.42 | BRL 11.90 | 5.17M |
| 2026-05-29 | BRL 12.15 | -2.64% | BRL 12.50 | BRL 12.53 | BRL 11.84 | 11.15M |
| 2026-05-28 | BRL 12.48 | +0.65% | BRL 12.50 | BRL 12.79 | BRL 12.31 | 6.40M |
| 2026-05-27 | BRL 12.40 | -1.59% | BRL 12.73 | BRL 13.04 | BRL 12.32 | 6.35M |
| 2026-05-26 | BRL 12.60 | +1.61% | BRL 12.40 | BRL 12.60 | BRL 12.03 | 5.56M |