Hapvida Participações e Investimentos S.A. (BVMF:HAPV3)
Brazil
· Delayed Price · Currency is BRL 12.04
-1.11 (-8.44%)
Apr 28, 2026, 5:07 PM GMT-3
BVMF:HAPV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.05 | 13.07 | 11.92 | 12.04 | 12.04 | -8.44% | 14,309,000 |
| Apr 27, 2026 | 14.20 | 14.20 | 13.10 | 13.15 | 13.15 | -6.67% | 21,467,900 |
| Apr 24, 2026 | 13.42 | 14.17 | 13.30 | 14.09 | 14.09 | 5.94% | 14,020,600 |
| Apr 23, 2026 | 12.75 | 13.31 | 12.51 | 13.30 | 13.30 | 5.14% | 12,884,200 |
| Apr 22, 2026 | 12.38 | 12.78 | 12.22 | 12.65 | 12.65 | 2.18% | 4,250,200 |
| Apr 20, 2026 | 12.11 | 12.58 | 12.07 | 12.38 | 12.38 | 1.23% | 3,845,300 |
| Apr 17, 2026 | 12.71 | 12.95 | 12.23 | 12.23 | 12.23 | -0.97% | 4,617,300 |
| Apr 16, 2026 | 12.65 | 13.05 | 12.25 | 12.35 | 12.35 | -2.37% | 8,965,400 |
| Apr 15, 2026 | 13.05 | 13.05 | 12.15 | 12.65 | 12.65 | -3.07% | 10,952,100 |
| Apr 14, 2026 | 13.20 | 13.29 | 12.80 | 13.05 | 13.05 | -0.15% | 7,084,600 |
| Apr 13, 2026 | 13.22 | 13.49 | 13.00 | 13.07 | 13.07 | -1.36% | 9,385,800 |
| Apr 10, 2026 | 11.85 | 13.38 | 11.84 | 13.25 | 13.25 | 13.05% | 21,720,600 |
| Apr 9, 2026 | 11.14 | 11.94 | 10.84 | 11.72 | 11.72 | 4.74% | 10,291,200 |
| Apr 8, 2026 | 11.75 | 12.04 | 11.19 | 11.19 | 11.19 | 9.06% | 15,242,100 |
| Apr 7, 2026 | 10.77 | 10.80 | 9.90 | 10.26 | 10.26 | -3.93% | 32,558,400 |
| Apr 6, 2026 | 10.75 | 11.35 | 10.62 | 10.68 | 10.68 | 0.56% | 11,519,100 |
| Apr 2, 2026 | 10.25 | 11.15 | 10.05 | 10.62 | 10.62 | 1.34% | 12,262,200 |
| Apr 1, 2026 | 10.10 | 10.55 | 10.00 | 10.48 | 10.48 | 3.76% | 9,914,600 |
| Mar 31, 2026 | 10.09 | 10.45 | 9.91 | 10.10 | 10.10 | 1.71% | 7,182,100 |
| Mar 30, 2026 | 9.89 | 9.94 | 9.44 | 9.93 | 9.93 | 2.48% | 7,941,800 |
| Mar 27, 2026 | 9.80 | 10.00 | 9.32 | 9.69 | 9.69 | -2.52% | 9,433,900 |
| Mar 26, 2026 | 9.83 | 10.23 | 9.79 | 9.94 | 9.94 | -1.09% | 6,503,200 |
| Mar 25, 2026 | 9.72 | 10.22 | 9.51 | 10.05 | 10.05 | 4.69% | 14,636,400 |
| Mar 24, 2026 | 9.40 | 9.75 | 8.99 | 9.60 | 9.60 | 1.69% | 8,228,800 |
| Mar 23, 2026 | 9.50 | 9.97 | 9.24 | 9.44 | 9.44 | 5.36% | 13,364,800 |
| Mar 20, 2026 | 9.20 | 9.40 | 8.56 | 8.96 | 8.96 | -5.08% | 24,397,200 |
| Mar 19, 2026 | 7.00 | 9.73 | 7.00 | 9.44 | 9.44 | 14.98% | 57,746,500 |
| Mar 18, 2026 | 8.54 | 8.54 | 8.11 | 8.21 | 8.21 | -4.76% | 14,180,800 |
| Mar 17, 2026 | 8.82 | 8.95 | 8.61 | 8.62 | 8.62 | -2.93% | 11,210,100 |
| Mar 16, 2026 | 8.80 | 8.96 | 8.54 | 8.88 | 8.88 | 2.42% | 14,789,000 |
| Mar 13, 2026 | 9.27 | 9.43 | 8.67 | 8.67 | 8.67 | -6.17% | 15,953,900 |
| Mar 12, 2026 | 9.41 | 9.59 | 9.21 | 9.24 | 9.24 | -3.55% | 7,467,100 |
| Mar 11, 2026 | 9.41 | 9.61 | 9.38 | 9.58 | 9.58 | 0.63% | 6,033,900 |
| Mar 10, 2026 | 9.53 | 9.76 | 9.35 | 9.52 | 9.52 | 1.06% | 6,704,500 |
| Mar 9, 2026 | 9.51 | 9.57 | 9.30 | 9.42 | 9.42 | -1.67% | 7,523,400 |
| Mar 6, 2026 | 9.52 | 9.90 | 9.45 | 9.58 | 9.58 | -0.21% | 7,673,300 |
| Mar 5, 2026 | 10.01 | 10.03 | 9.60 | 9.60 | 9.60 | -3.61% | 11,194,200 |
| Mar 4, 2026 | 10.18 | 10.36 | 9.95 | 9.96 | 9.96 | -0.50% | 12,721,700 |
| Mar 3, 2026 | 10.07 | 10.31 | 9.85 | 10.01 | 10.01 | -3.38% | 15,973,400 |
| Mar 2, 2026 | 10.36 | 10.42 | 10.20 | 10.36 | 10.36 | -1.24% | 8,312,700 |
| Feb 27, 2026 | 10.69 | 11.12 | 10.43 | 10.49 | 10.49 | -2.42% | 10,389,300 |
| Feb 26, 2026 | 10.30 | 11.18 | 10.30 | 10.75 | 10.75 | 4.78% | 15,745,500 |
| Feb 25, 2026 | 10.52 | 10.58 | 10.09 | 10.26 | 10.26 | -2.19% | 7,566,800 |
| Feb 24, 2026 | 10.13 | 10.49 | 10.08 | 10.49 | 10.49 | 5.22% | 11,031,900 |
| Feb 23, 2026 | 10.45 | 10.47 | 9.97 | 9.97 | 9.97 | -5.05% | 11,413,300 |
| Feb 20, 2026 | 10.70 | 11.04 | 10.36 | 10.50 | 10.50 | -2.69% | 14,284,700 |
| Feb 19, 2026 | 10.15 | 11.05 | 10.15 | 10.79 | 10.79 | 6.62% | 16,322,000 |
| Feb 18, 2026 | 10.48 | 10.50 | 10.06 | 10.12 | 10.12 | -2.69% | 12,216,800 |
| Feb 13, 2026 | 10.62 | 10.71 | 10.40 | 10.40 | 10.40 | -2.99% | 16,197,900 |
| Feb 12, 2026 | 11.25 | 11.36 | 10.70 | 10.72 | 10.72 | -4.20% | 12,949,000 |
| Feb 11, 2026 | 11.42 | 11.55 | 11.19 | 11.19 | 11.19 | -1.24% | 9,248,300 |
| Feb 10, 2026 | 11.47 | 11.74 | 11.31 | 11.33 | 11.33 | -1.05% | 6,477,700 |
| Feb 9, 2026 | 11.87 | 12.03 | 11.36 | 11.45 | 11.45 | -2.72% | 10,680,500 |
| Feb 6, 2026 | 11.94 | 11.99 | 11.69 | 11.77 | 11.77 | -2.32% | 12,654,200 |
| Feb 5, 2026 | 12.48 | 12.50 | 12.05 | 12.05 | 12.05 | -3.29% | 7,913,500 |
| Feb 4, 2026 | 12.78 | 12.82 | 12.26 | 12.46 | 12.46 | -2.66% | 8,266,100 |
| Feb 3, 2026 | 12.88 | 13.26 | 12.80 | 12.80 | 12.80 | 0.47% | 7,672,400 |
| Feb 2, 2026 | 13.08 | 13.08 | 12.70 | 12.74 | 12.74 | -2.00% | 9,094,900 |
| Jan 30, 2026 | 13.39 | 13.50 | 12.86 | 13.00 | 13.00 | -3.20% | 10,066,900 |
| Jan 29, 2026 | 13.81 | 13.91 | 13.18 | 13.43 | 13.43 | -2.33% | 10,765,800 |
| Jan 28, 2026 | 14.00 | 14.10 | 13.46 | 13.75 | 13.75 | -0.87% | 9,108,400 |
| Jan 27, 2026 | 13.76 | 14.09 | 13.67 | 13.87 | 13.87 | 2.06% | 10,534,400 |
| Jan 26, 2026 | 13.86 | 13.97 | 13.30 | 13.59 | 13.59 | -1.09% | 7,056,400 |
| Jan 23, 2026 | 13.83 | 13.98 | 13.40 | 13.74 | 13.74 | -0.36% | 10,974,300 |
| Jan 22, 2026 | 13.95 | 14.58 | 13.79 | 13.79 | 13.79 | -0.65% | 8,526,200 |
| Jan 21, 2026 | 13.45 | 13.97 | 13.36 | 13.88 | 13.88 | 4.91% | 6,612,700 |
| Jan 20, 2026 | 13.39 | 13.73 | 13.20 | 13.23 | 13.23 | -1.93% | 4,942,900 |
| Jan 19, 2026 | 13.00 | 13.66 | 12.85 | 13.49 | 13.49 | 3.85% | 5,526,000 |
| Jan 16, 2026 | 13.25 | 13.45 | 12.93 | 12.99 | 12.99 | -1.96% | 8,076,500 |
| Jan 15, 2026 | 13.89 | 14.03 | 13.15 | 13.25 | 13.25 | -4.61% | 10,836,400 |
| Jan 14, 2026 | 14.14 | 14.34 | 13.60 | 13.89 | 13.89 | -0.64% | 8,697,200 |
| Jan 13, 2026 | 15.27 | 15.27 | 13.80 | 13.98 | 13.98 | -8.39% | 19,831,500 |
| Jan 12, 2026 | 15.26 | 15.46 | 15.08 | 15.26 | 15.26 | 0.07% | 3,445,600 |
| Jan 9, 2026 | 15.42 | 15.96 | 15.23 | 15.25 | 15.25 | -0.78% | 6,056,800 |
| Jan 8, 2026 | 16.15 | 16.28 | 15.29 | 15.37 | 15.37 | -4.77% | 9,929,700 |
| Jan 7, 2026 | 16.49 | 16.63 | 16.05 | 16.14 | 16.14 | -2.12% | 3,737,500 |
| Jan 6, 2026 | 15.17 | 16.68 | 15.17 | 16.49 | 16.49 | 8.70% | 10,048,900 |
| Jan 5, 2026 | 14.53 | 15.25 | 14.28 | 15.17 | 15.17 | 4.19% | 5,719,700 |
| Jan 2, 2026 | 14.76 | 14.88 | 14.36 | 14.56 | 14.56 | -1.15% | 6,969,000 |
| Dec 30, 2025 | 14.89 | 15.00 | 14.55 | 14.73 | 14.73 | -0.14% | 5,389,700 |
| Dec 29, 2025 | 14.62 | 14.94 | 14.49 | 14.75 | 14.75 | 1.37% | 3,901,900 |
| Dec 26, 2025 | 14.10 | 14.55 | 14.02 | 14.55 | 14.55 | 2.83% | 6,007,000 |
| Dec 23, 2025 | 14.14 | 14.58 | 13.83 | 14.15 | 14.15 | 0.64% | 10,791,400 |
| Dec 22, 2025 | 14.25 | 14.52 | 14.06 | 14.06 | 14.06 | -1.40% | 5,861,900 |
| Dec 19, 2025 | 14.25 | 14.53 | 14.11 | 14.26 | 14.26 | 0.21% | 7,298,200 |
| Dec 18, 2025 | 14.54 | 14.55 | 14.16 | 14.23 | 14.23 | -1.93% | 4,783,500 |
| Dec 17, 2025 | 14.50 | 14.55 | 14.23 | 14.51 | 14.51 | 0.28% | 8,674,600 |
| Dec 16, 2025 | 15.11 | 15.20 | 14.31 | 14.47 | 14.47 | -5.36% | 6,628,800 |
| Dec 15, 2025 | 14.81 | 15.48 | 14.81 | 15.29 | 15.29 | 4.01% | 6,938,300 |
| Dec 12, 2025 | 14.00 | 14.95 | 13.93 | 14.70 | 14.70 | 5.45% | 11,912,700 |
| Dec 11, 2025 | 13.39 | 14.43 | 13.37 | 13.94 | 13.94 | 3.41% | 11,219,800 |
| Dec 10, 2025 | 13.56 | 13.78 | 13.37 | 13.48 | 13.48 | -0.22% | 6,857,600 |
| Dec 9, 2025 | 13.45 | 13.82 | 12.77 | 13.51 | 13.51 | -0.66% | 20,124,500 |
| Dec 8, 2025 | 14.79 | 14.79 | 13.60 | 13.60 | 13.60 | -6.01% | 8,835,100 |
| 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 |