Hapvida Participações e Investimentos S.A. (BVMF:HAPV3)
Brazil
· Delayed Price · Currency is BRL 14.54
-1.01 (-6.50%)
Dec 5, 2025, 5:40 PM GMT-3
BVMF:HAPV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.61 | 15.61 | 14.28 | 14.47 | 14.47 | -6.95% | 16,379,300 |
| Dec 4, 2025 | 14.75 | 15.55 | 14.71 | 15.55 | 15.55 | 6.22% | 9,648,300 |
| Dec 3, 2025 | 14.70 | 14.79 | 14.40 | 14.64 | 14.64 | 0.27% | 6,622,800 |
| Dec 2, 2025 | 14.16 | 14.76 | 14.01 | 14.60 | 14.60 | 3.84% | 13,789,900 |
| Dec 1, 2025 | 14.12 | 14.41 | 13.86 | 14.06 | 14.06 | -0.28% | 11,754,800 |
| Nov 28, 2025 | 15.06 | 15.10 | 14.09 | 14.10 | 14.10 | -6.00% | 14,116,500 |
| Nov 27, 2025 | 15.96 | 16.03 | 15.00 | 15.00 | 15.00 | -5.30% | 13,753,500 |
| Nov 26, 2025 | 17.15 | 17.24 | 15.84 | 15.84 | 15.84 | -7.15% | 16,848,200 |
| Nov 25, 2025 | 17.21 | 17.38 | 17.00 | 17.06 | 17.06 | -0.41% | 6,320,800 |
| Nov 24, 2025 | 17.42 | 17.77 | 17.03 | 17.13 | 17.13 | -1.66% | 6,051,300 |
| Nov 21, 2025 | 17.30 | 17.80 | 16.90 | 17.42 | 17.42 | 0.46% | 8,694,300 |
| Nov 19, 2025 | 17.06 | 17.46 | 17.03 | 17.34 | 17.34 | 2.00% | 11,456,100 |
| Nov 18, 2025 | 17.90 | 17.90 | 17.00 | 17.00 | 17.00 | -5.56% | 13,165,800 |
| Nov 17, 2025 | 18.03 | 19.07 | 17.74 | 18.00 | 18.00 | 1.18% | 17,960,000 |
| Nov 14, 2025 | 20.00 | 20.00 | 17.59 | 17.79 | 17.79 | -5.82% | 55,985,500 |
| Nov 13, 2025 | 22.50 | 22.50 | 16.75 | 18.89 | 18.89 | -42.21% | 123,599,300 |
| Nov 12, 2025 | 31.58 | 32.77 | 30.84 | 32.69 | 32.69 | 3.51% | 9,718,600 |
| Nov 11, 2025 | 31.36 | 31.83 | 31.18 | 31.58 | 31.58 | 0.70% | 8,045,800 |
| Nov 10, 2025 | 31.32 | 31.42 | 30.92 | 31.36 | 31.36 | 0.93% | 3,368,600 |
| Nov 7, 2025 | 31.28 | 31.65 | 30.63 | 31.07 | 31.07 | -0.92% | 3,960,000 |
| Nov 6, 2025 | 31.57 | 31.57 | 30.65 | 31.36 | 31.36 | -0.76% | 2,675,200 |
| Nov 5, 2025 | 30.85 | 31.68 | 30.34 | 31.60 | 31.60 | 3.44% | 6,532,000 |
| Nov 4, 2025 | 30.20 | 30.80 | 30.10 | 30.55 | 30.55 | 0.49% | 4,153,600 |
| Nov 3, 2025 | 31.43 | 31.69 | 30.20 | 30.40 | 30.40 | -2.81% | 5,479,600 |
| Oct 31, 2025 | 31.87 | 31.87 | 31.25 | 31.28 | 31.28 | -0.92% | 7,894,500 |
| Oct 30, 2025 | 31.51 | 32.18 | 31.25 | 31.57 | 31.57 | -0.09% | 4,472,500 |
| Oct 29, 2025 | 32.42 | 32.67 | 31.60 | 31.60 | 31.60 | -1.62% | 4,423,800 |
| Oct 28, 2025 | 32.28 | 32.79 | 31.92 | 32.12 | 32.12 | -0.83% | 2,115,600 |
| Oct 27, 2025 | 33.00 | 33.00 | 32.29 | 32.39 | 32.39 | -0.12% | 1,793,500 |
| Oct 24, 2025 | 32.41 | 32.86 | 32.09 | 32.43 | 32.43 | 0.62% | 2,683,300 |
| Oct 23, 2025 | 32.52 | 32.71 | 31.84 | 32.23 | 32.23 | -0.40% | 2,707,700 |
| Oct 22, 2025 | 32.75 | 32.75 | 32.03 | 32.36 | 32.36 | -0.83% | 1,944,400 |
| Oct 21, 2025 | 32.97 | 33.05 | 32.46 | 32.63 | 32.63 | -1.24% | 1,869,000 |
| Oct 20, 2025 | 32.90 | 33.51 | 32.76 | 33.04 | 33.04 | 0.43% | 2,758,800 |
| Oct 17, 2025 | 32.39 | 33.27 | 32.11 | 32.90 | 32.90 | 0.86% | 3,264,600 |
| Oct 16, 2025 | 33.16 | 33.33 | 32.57 | 32.62 | 32.62 | -2.34% | 3,319,500 |
| Oct 15, 2025 | 33.19 | 33.62 | 32.90 | 33.40 | 33.40 | 1.33% | 4,083,800 |
| Oct 14, 2025 | 33.68 | 33.76 | 32.74 | 32.96 | 32.96 | -2.37% | 3,914,900 |
| Oct 13, 2025 | 34.01 | 34.52 | 33.64 | 33.76 | 33.76 | 0.15% | 3,724,700 |
| Oct 10, 2025 | 35.88 | 36.03 | 33.57 | 33.71 | 33.71 | -6.02% | 11,275,400 |
| Oct 9, 2025 | 36.27 | 36.53 | 35.70 | 35.87 | 35.87 | -0.72% | 1,652,200 |
| Oct 8, 2025 | 35.49 | 36.42 | 35.21 | 36.13 | 36.13 | 2.26% | 3,953,500 |
| Oct 7, 2025 | 35.77 | 35.77 | 34.70 | 35.33 | 35.33 | -1.86% | 3,542,900 |
| Oct 6, 2025 | 35.88 | 36.52 | 35.85 | 36.00 | 36.00 | 0.39% | 3,060,700 |
| Oct 3, 2025 | 35.56 | 36.16 | 35.36 | 35.86 | 35.86 | 0.87% | 2,656,300 |
| Oct 2, 2025 | 35.60 | 35.82 | 34.78 | 35.55 | 35.55 | 0.20% | 3,960,100 |
| Oct 1, 2025 | 35.91 | 36.07 | 35.37 | 35.48 | 35.48 | -1.03% | 2,162,200 |
| Sep 30, 2025 | 36.74 | 36.84 | 35.78 | 35.85 | 35.85 | -1.38% | 3,593,600 |
| Sep 29, 2025 | 37.19 | 37.89 | 36.20 | 36.35 | 36.35 | -0.66% | 2,837,300 |
| Sep 26, 2025 | 37.29 | 37.29 | 36.47 | 36.59 | 36.59 | -1.13% | 2,795,300 |
| Sep 25, 2025 | 37.23 | 37.23 | 36.60 | 37.01 | 37.01 | -0.78% | 3,138,200 |
| Sep 24, 2025 | 38.01 | 38.17 | 37.18 | 37.30 | 37.30 | -1.97% | 3,094,700 |
| Sep 23, 2025 | 37.42 | 38.28 | 37.22 | 38.05 | 38.05 | 1.30% | 2,497,100 |
| Sep 22, 2025 | 38.12 | 38.12 | 37.06 | 37.56 | 37.56 | -1.62% | 3,516,100 |
| Sep 19, 2025 | 39.04 | 39.54 | 38.18 | 38.18 | 38.18 | -1.60% | 5,772,500 |
| Sep 18, 2025 | 38.65 | 38.94 | 37.95 | 38.80 | 38.80 | 0.41% | 6,514,800 |
| Sep 17, 2025 | 38.14 | 39.05 | 37.55 | 38.64 | 38.64 | 1.31% | 5,602,500 |
| Sep 16, 2025 | 39.52 | 39.88 | 38.05 | 38.14 | 38.14 | -3.03% | 9,807,400 |
| Sep 15, 2025 | 39.45 | 39.79 | 39.03 | 39.33 | 39.33 | - | 3,121,600 |
| Sep 12, 2025 | 39.46 | 39.69 | 38.89 | 39.33 | 39.33 | -1.03% | 2,137,600 |
| Sep 11, 2025 | 40.09 | 40.62 | 39.45 | 39.74 | 39.74 | -0.65% | 3,196,600 |
| Sep 10, 2025 | 40.00 | 40.27 | 39.46 | 40.00 | 40.00 | 0.91% | 3,419,700 |
| Sep 9, 2025 | 40.52 | 40.57 | 39.41 | 39.64 | 39.64 | -2.00% | 3,938,100 |
| Sep 8, 2025 | 41.29 | 41.70 | 39.90 | 40.45 | 40.45 | -2.25% | 3,604,300 |
| Sep 5, 2025 | 41.50 | 42.66 | 41.32 | 41.38 | 41.38 | 0.22% | 5,806,400 |
| Sep 4, 2025 | 40.90 | 41.41 | 40.88 | 41.29 | 41.29 | 1.08% | 2,260,400 |
| Sep 3, 2025 | 41.25 | 41.49 | 40.67 | 40.85 | 40.85 | -1.23% | 3,912,900 |
| Sep 2, 2025 | 41.12 | 41.78 | 40.42 | 41.36 | 41.36 | -0.46% | 4,702,700 |
| Sep 1, 2025 | 42.10 | 42.20 | 41.27 | 41.55 | 41.55 | -0.38% | 2,203,600 |
| Aug 29, 2025 | 40.90 | 42.15 | 40.87 | 41.71 | 41.71 | 1.98% | 6,299,500 |
| Aug 28, 2025 | 40.09 | 41.32 | 40.09 | 40.90 | 40.90 | 2.76% | 6,896,900 |
| Aug 27, 2025 | 39.00 | 40.07 | 38.75 | 39.80 | 39.80 | 2.21% | 4,545,300 |
| Aug 26, 2025 | 39.43 | 39.43 | 38.60 | 38.94 | 38.94 | -0.41% | 3,192,700 |
| Aug 25, 2025 | 38.49 | 39.31 | 38.47 | 39.10 | 39.10 | 2.06% | 4,650,600 |
| Aug 22, 2025 | 37.08 | 38.50 | 36.85 | 38.31 | 38.31 | 3.96% | 5,493,900 |
| Aug 21, 2025 | 37.35 | 38.13 | 36.65 | 36.85 | 36.85 | -1.84% | 6,319,000 |
| Aug 20, 2025 | 37.86 | 38.00 | 37.24 | 37.54 | 37.54 | -0.74% | 3,390,900 |
| Aug 19, 2025 | 39.05 | 39.22 | 37.65 | 37.82 | 37.82 | -3.94% | 4,754,300 |
| Aug 18, 2025 | 38.36 | 39.49 | 38.19 | 39.37 | 39.37 | 3.06% | 4,107,100 |
| Aug 15, 2025 | 37.69 | 38.66 | 37.48 | 38.20 | 38.20 | 1.14% | 5,542,200 |
| Aug 14, 2025 | 36.70 | 38.42 | 36.50 | 37.77 | 37.77 | 8.29% | 13,465,800 |
| Aug 13, 2025 | 35.56 | 35.70 | 34.51 | 34.88 | 34.88 | -2.02% | 4,960,800 |
| Aug 12, 2025 | 35.78 | 36.38 | 35.25 | 35.60 | 35.60 | 1.31% | 4,060,800 |
| Aug 11, 2025 | 35.49 | 35.49 | 34.95 | 35.14 | 35.14 | -1.38% | 2,362,200 |
| Aug 8, 2025 | 35.97 | 36.18 | 35.30 | 35.63 | 35.63 | -1.49% | 2,812,000 |
| Aug 7, 2025 | 36.22 | 36.77 | 35.99 | 36.17 | 36.17 | 0.84% | 2,740,700 |
| Aug 6, 2025 | 35.77 | 36.55 | 35.20 | 35.87 | 35.87 | 0.96% | 3,831,800 |
| Aug 5, 2025 | 33.99 | 35.61 | 33.73 | 35.53 | 35.53 | 4.65% | 6,872,500 |
| Aug 4, 2025 | 33.27 | 34.00 | 32.99 | 33.95 | 33.95 | 3.95% | 5,237,200 |
| Aug 1, 2025 | 33.53 | 33.96 | 32.53 | 32.66 | 32.66 | -1.24% | 3,112,600 |
| Jul 31, 2025 | 33.10 | 33.74 | 32.46 | 33.07 | 33.07 | -1.25% | 3,872,200 |
| Jul 30, 2025 | 32.20 | 34.07 | 31.63 | 33.49 | 33.49 | 3.17% | 4,299,600 |
| Jul 29, 2025 | 32.16 | 33.02 | 31.66 | 32.46 | 32.46 | 1.47% | 3,113,100 |
| Jul 28, 2025 | 32.88 | 32.97 | 31.59 | 31.99 | 31.99 | -1.81% | 3,715,500 |
| Jul 25, 2025 | 32.03 | 32.81 | 31.78 | 32.58 | 32.58 | 1.94% | 2,536,200 |
| Jul 24, 2025 | 31.97 | 32.09 | 31.39 | 31.96 | 31.96 | 0.44% | 2,458,200 |
| Jul 23, 2025 | 31.13 | 32.26 | 30.51 | 31.82 | 31.82 | 2.25% | 2,887,500 |
| Jul 22, 2025 | 31.51 | 32.15 | 31.01 | 31.12 | 31.12 | -1.17% | 3,113,400 |
| Jul 21, 2025 | 32.35 | 32.35 | 31.30 | 31.49 | 31.49 | -2.17% | 3,176,200 |
| Jul 18, 2025 | 33.48 | 33.48 | 32.19 | 32.19 | 32.19 | -4.40% | 3,207,900 |