Skip to main content
Hapvida Participações e Investimentos S.A. (BCBA:HAPV3)
Argentina flag Argentina · Delayed Price · Currency is ARS
3,692.50
-225.00 (-5.74%)
At close: Apr 28, 2026

BCBA:HAPV3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20264,050.004,100.003,910.003,917.503,917.50-1.76%1,511
Apr 24, 20263,850.004,100.003,750.003,987.503,987.505.84%3,573
Apr 23, 20263,715.003,790.003,600.003,767.503,767.500.53%2,269
Apr 22, 20263,807.503,810.003,500.003,747.503,747.500.20%2,110
Apr 21, 20263,742.503,750.003,600.003,740.003,740.002.68%658
Apr 20, 20263,692.503,850.003,632.503,642.503,642.502.97%994
Apr 17, 20263,662.503,720.003,480.003,537.503,537.50-2.82%66,525
Apr 16, 20263,705.003,720.003,500.003,640.003,640.00-0.48%69,703
Apr 15, 20263,790.003,800.003,580.003,657.503,657.50-3.94%7,601
Apr 14, 20263,860.003,915.003,782.503,807.503,807.50-1.36%13,448
Apr 13, 20263,845.003,950.003,787.503,860.003,860.00-1.47%10,025
Apr 10, 20263,590.004,390.003,590.003,917.503,917.5012.98%11,777
Apr 9, 20263,217.503,510.003,160.003,467.503,467.505.08%42,876
Apr 8, 20263,165.003,445.003,165.003,300.003,300.007.93%3,168
Apr 7, 20263,000.003,065.002,850.003,057.503,057.50-1.37%19,125
Apr 6, 20263,100.003,270.003,067.503,100.003,100.001.89%1,092
Apr 1, 20262,870.003,060.002,870.003,042.503,042.509.44%5,424
Mar 31, 20262,882.502,900.002,777.502,780.002,780.000.72%5,840
Mar 30, 20262,645.002,762.502,635.002,760.002,760.002.99%7,062
Mar 27, 20262,602.502,767.502,597.502,680.002,680.00-3.68%11,894
Mar 26, 20262,950.002,950.002,735.002,782.502,782.50-1.94%16,128
Mar 25, 20262,900.002,900.002,612.502,837.502,837.50-0.44%87,729
Mar 23, 20262,615.002,900.002,615.002,850.002,850.008.57%956
Mar 20, 20262,492.002,635.002,425.002,625.002,625.00-0.38%20,233
Mar 19, 20262,310.002,840.002,200.002,635.002,635.0012.03%3,787
Mar 18, 20262,461.002,461.002,326.002,352.002,352.00-4.58%30,199
Mar 17, 20262,510.002,550.002,461.002,465.002,465.00-0.60%87,375
Mar 16, 20262,459.002,494.002,420.002,480.002,480.001.39%51,987
Mar 13, 20262,610.002,657.502,437.002,446.002,446.00-6.19%27,739
Mar 12, 20262,752.502,752.502,600.002,607.502,607.50-4.49%34,669
Mar 11, 20263,050.003,200.002,690.002,730.002,730.00-7.69%24,398
Mar 10, 20262,712.503,000.002,702.502,957.502,957.508.93%126,258
Mar 9, 20262,750.002,800.002,657.502,715.002,715.00-0.55%107,311
Mar 6, 20262,710.002,830.002,672.502,730.002,730.001.02%20,531
Mar 5, 20262,810.002,900.002,695.002,702.502,702.50-5.42%26,742
Mar 4, 20262,907.502,907.502,837.502,857.502,857.50-1.12%4,760
Mar 3, 20262,845.002,900.002,750.002,890.002,890.00-1.78%7,820
Mar 2, 20262,915.003,000.002,880.002,942.502,942.50-4.31%27,832
Feb 27, 20263,090.003,150.003,000.003,075.003,075.00-2.30%3,040
Feb 26, 20263,000.003,200.003,000.003,147.503,147.506.88%872
Feb 25, 20262,902.502,975.002,860.002,945.002,945.001.99%2,037
Feb 24, 20262,815.002,927.502,815.002,887.502,887.502.76%3,125
Feb 23, 20262,842.502,917.502,792.502,810.002,810.00-2.26%565
Feb 20, 20263,045.003,045.002,867.502,875.002,875.00-4.41%4,318
Feb 19, 20262,935.003,085.002,897.503,007.503,007.506.18%14,323
Feb 18, 20263,170.003,285.002,785.002,832.502,832.50-5.03%4,777
Feb 13, 20263,020.003,100.002,960.002,982.502,982.50-2.85%27,841
Feb 12, 20263,160.003,200.003,052.503,070.003,070.00-5.61%20,459
Feb 11, 20263,245.003,297.503,187.503,252.503,252.50-0.54%22,208
Feb 10, 20263,280.003,302.503,222.503,270.003,270.00-0.53%2,812
Feb 9, 20263,352.503,362.503,262.503,287.503,287.50-3.45%790
Feb 6, 20263,382.503,457.503,380.003,405.003,405.00-2.78%9,650
Feb 5, 20263,482.503,565.003,460.003,502.503,502.500.07%363
Feb 4, 20263,617.503,617.503,500.003,500.003,500.00-4.37%2,269
Feb 3, 20263,710.003,805.003,480.003,660.003,660.000.41%14,014
Feb 2, 20263,697.503,700.003,605.003,645.003,645.00-2.08%7,182
Jan 30, 20263,802.503,847.503,682.503,722.503,722.50-4.06%3,777
Jan 29, 20263,932.504,005.003,695.003,880.003,880.00-1.02%2,386
Jan 28, 20264,125.004,125.003,900.003,920.003,920.00-2.97%3,180
Jan 27, 20264,062.504,085.003,957.504,040.004,040.003.72%6,260
Jan 26, 20264,150.004,190.003,830.003,895.003,895.00-7.26%6,419
Jan 23, 20263,947.504,200.003,802.504,200.004,200.004.28%2,594
Jan 22, 20264,050.004,115.003,972.504,027.504,027.501.45%3,252
Jan 21, 20263,830.003,970.003,830.003,970.003,970.004.96%2,106
Jan 20, 20263,767.503,870.003,767.503,782.503,782.50-3.01%2,115
Jan 19, 20263,967.503,967.503,640.003,900.003,900.004.14%357
Jan 16, 20263,792.503,792.503,627.503,745.003,745.00-2.54%1,815
Jan 15, 20263,997.503,997.503,755.003,842.503,842.50-1.41%2,766
Jan 14, 20264,090.004,090.003,845.003,897.503,897.50-3.29%41,471
Jan 13, 20264,400.004,400.003,955.004,030.004,030.00-8.36%29,502
Jan 12, 20264,370.004,420.004,270.004,397.504,397.50-1.01%5,861
Jan 9, 20264,455.004,572.504,400.004,442.504,442.500.74%13,623
Jan 8, 20264,602.504,605.004,357.504,410.004,410.00-5.21%3,834
Jan 7, 20264,687.504,692.504,572.504,652.504,652.500.32%4,666
Jan 6, 20264,412.504,735.004,410.004,637.504,637.507.04%11,499
Jan 5, 20264,142.504,367.504,142.504,332.504,332.504.52%27,449
Jan 2, 20264,077.504,175.004,077.504,145.004,145.00-0.06%3,251
Dec 30, 20253,950.004,217.503,950.004,147.504,147.501.47%15,729
Dec 29, 20254,102.504,102.504,050.004,087.504,087.50-1.51%30,399
Dec 26, 20254,100.004,150.004,100.004,150.004,150.001.34%125
Dec 24, 20254,097.504,100.004,095.004,095.004,095.004.66%262
Dec 23, 20254,100.004,100.003,867.503,912.503,912.50-1.07%2,260
Dec 22, 20254,102.504,102.503,940.003,955.003,955.000.25%1,368
Dec 19, 20253,927.504,077.503,925.003,945.003,945.00-0.44%23,092
Dec 18, 20254,052.504,152.503,950.003,962.503,962.50-2.46%8,534
Dec 17, 20254,130.004,132.504,002.504,062.504,062.50-1.75%9,084
Dec 16, 20254,352.504,700.004,135.004,135.004,135.00-5.00%32,307
Dec 15, 20254,130.004,360.004,130.004,352.504,352.505.32%13,469
Dec 12, 20254,147.504,190.003,990.004,132.504,132.505.83%21,437
Dec 11, 20253,787.504,067.503,787.503,905.003,905.003.10%38,949
Dec 10, 20254,347.504,550.003,735.003,787.503,787.50-10.57%45,962
Dec 9, 20254,010.004,250.003,950.004,235.004,235.002.67%1,530
Dec 5, 20254,452.504,452.503,960.004,125.004,125.00-6.25%11,490
Dec 4, 20254,352.504,497.504,212.504,400.004,400.005.07%14,487
Dec 3, 20254,202.504,212.504,137.504,187.504,187.500.66%33,729
Dec 2, 20254,360.004,500.004,155.004,160.004,160.00-5.45%22,559
Dec 1, 20254,722.504,920.004,350.004,400.004,400.00-6.38%2,725
Nov 28, 20254,800.004,860.004,600.004,700.004,700.00-4.47%3,952
Nov 27, 20254,900.004,942.504,707.504,920.004,920.004.51%483
Nov 26, 20254,800.004,982.504,680.004,707.504,707.50-3.53%24,456