Hapvida Participacoes Investimento SA (HAPV3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 1.69491525424 | 2.36 | 2.61 | 2.33 | 98465160 | 2.48346593 | CS |
| 4 | 0.11 | 4.80349344978 | 2.29 | 2.61 | 2.22 | 93511605 | 2.39604614 | CS |
| 12 | -0.32 | -11.7647058824 | 2.72 | 2.82 | 2.1 | 94614584 | 2.39067517 | CS |
| 26 | -2.19 | -47.7124183007 | 4.59 | 4.75 | 2.1 | 79915550 | 3.05136869 | CS |
| 52 | -1.16 | -32.5842696629 | 3.56 | 4.75 | 2.1 | 70683456 | 3.46232327 | CS |
| 156 | -9.71 | -80.1816680429 | 12.11 | 13 | 1.93 | 71310951 | 4.43990176 | CS |
| 260 | -9.00200017 | -78.9510615312 | 11.40200017 | 18.48 | 1.93 | 46903882 | 5.24182813 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740087000 | 2.44 | 0.01 | 0.41 | 2.44 | 2.47 | 2.4 | 97669500 |
| 1740000540 | 2.43 | -0.04 | -1.62 | 2.44 | 2.5099999 | 2.4 | 73077800 |
| 1739914140 | 2.47 | -0.07 | -2.76 | 2.52 | 2.55 | 2.46 | 82033900 |
| 1739827800 | 2.54 | 0.03 | 1.20 | 2.54 | 2.61 | 2.5099999 | 96701300 |
| 1739568600 | 2.5099999 | 0.19 | 8.19 | 2.36 | 2.52 | 2.33 | 142843300 |
| 1739482140 | 2.32 | -0.01 | -0.43 | 2.32 | 2.35 | 2.2799999 | 90636600 |
| 1739395740 | 2.33 | -0.18 | -7.17 | 2.4 | 2.42 | 2.31 | 143711300 |
| 1739309400 | 2.5099999 | 0.17 | 7.26 | 2.35 | 2.52 | 2.35 | 123582800 |
| 1739222940 | 2.34 | 0.01 | 0.43 | 2.34 | 2.47 | 2.33 | 62060600 |
| 1738963800 | 2.33 | 0.06 | 2.64 | 2.27 | 2.33 | 2.22 | 127515300 |
| 1738877340 | 2.27 | -0.05 | -2.16 | 2.31 | 2.34 | 2.2599999 | 72965100 |
| 1738790940 | 2.32 | -0.07 | -2.93 | 2.4 | 2.4 | 2.29 | 96725900 |
| 1738704600 | 2.39 | -0.05 | -2.05 | 2.44 | 2.48 | 2.32 | 120439600 |
| 1738618200 | 2.44 | 0.02 | 0.83 | 2.41 | 2.47 | 2.34 | 79876500 |
| 1738358940 | 2.42 | -0.03 | -1.22 | 2.48 | 2.5 | 2.41 | 55215200 |
| 1738272540 | 2.45 | 0.16 | 6.99 | 2.3 | 2.46 | 2.27 | 100860700 |
| 1738186200 | 2.29 | -0.03 | -1.29 | 2.34 | 2.37 | 2.2799999 | 51724500 |
| 1738099740 | 2.32 | -0.06 | -2.52 | 2.39 | 2.47 | 2.31 | 135921400 |
| 1738013340 | 2.38 | 0.09 | 3.93 | 2.29 | 2.41 | 2.2799999 | 70688700 |
| 1737754200 | 2.29 | 0 | 0.00 | 2.29 | 2.38 | 2.2799999 | 45982100 |
| 1737667740 | 2.29 | -0.02 | -0.87 | 2.33 | 2.38 | 2.27 | 55574700 |
| 1737581400 | 2.31 | 0.03 | 1.32 | 2.2799999 | 2.36 | 2.27 | 55235800 |
| 1737495000 | 2.2799999 | 0.01 | 0.44 | 2.2799999 | 2.32 | 2.24 | 52508300 |
| 1737408600 | 2.27 | 0.03 | 1.34 | 2.22 | 2.33 | 2.19 | 45853500 |
| 1737149400 | 2.24 | -0.13 | -5.49 | 2.38 | 2.38 | 2.24 | 58181500 |
| 1737062940 | 2.37 | -0.06 | -2.47 | 2.4 | 2.41 | 2.33 | 79934700 |
| 1736976540 | 2.43 | 0.23 | 10.45 | 2.24 | 2.44 | 2.23 | 114150700 |
| 1736890140 | 2.2 | 0.04 | 1.85 | 2.17 | 2.2 | 2.14 | 45358300 |
| 1736803740 | 2.16 | -0.04 | -1.82 | 2.21 | 2.23 | 2.15 | 51973200 |
| 1736544540 | 2.2 | -0.06 | -2.65 | 2.25 | 2.2599999 | 2.18 | 48504400 |
| 1736458140 | 2.2599999 | -0.09 | -3.83 | 2.34 | 2.37 | 2.2599999 | 42863400 |
| 1736371740 | 2.35 | -0.03 | -1.26 | 2.36 | 2.41 | 2.2599999 | 92035100 |
| 1736285400 | 2.38 | 0.2 | 9.17 | 2.2 | 2.38 | 2.17 | 114445400 |
| 1736198940 | 2.18 | 0.08 | 3.81 | 2.14 | 2.2 | 2.13 | 49024100 |
| 1735939740 | 2.1 | -0.07 | -3.23 | 2.15 | 2.22 | 2.1 | 53170300 |
| 1735853400 | 2.17 | -0.06 | -2.69 | 2.21 | 2.24 | 2.14 | 53181700 |
| 1735594200 | 2.23 | 0.02 | 0.90 | 2.22 | 2.2599999 | 2.19 | 54300000 |
| 1735334940 | 2.21 | -0.02 | -0.90 | 2.2599999 | 2.29 | 2.17 | 60368900 |
| 1735248540 | 2.23 | -0.02 | -0.89 | 2.24 | 2.2599999 | 2.18 | 61370000 |
| 1734989340 | 2.25 | -0.13 | -5.46 | 2.36 | 2.37 | 2.25 | 70234100 |
| 1734730200 | 2.38 | 0.09 | 3.93 | 2.31 | 2.47 | 2.23 | 145251100 |
| 1734643800 | 2.29 | 0.17 | 8.02 | 2.15 | 2.36 | 2.14 | 114645300 |
| 1734557400 | 2.12 | -0.16 | -7.02 | 2.2799999 | 2.43 | 2.11 | 367138700 |
| 1734470940 | 2.2799999 | -0.29 | -11.28 | 2.44 | 2.44 | 2.17 | 313556000 |
| 1734384540 | 2.57 | -0.04 | -1.53 | 2.61 | 2.73 | 2.55 | 98527700 |
| 1734125340 | 2.61 | -0.09 | -3.33 | 2.69 | 2.71 | 2.59 | 130540000 |
| 1734039000 | 2.7 | 0.03 | 1.12 | 2.64 | 2.82 | 2.58 | 167306700 |
| 1733952540 | 2.67 | 0.15 | 5.95 | 2.5299999 | 2.8 | 2.5299999 | 128488300 |
| 1733866140 | 2.52 | 0.11 | 4.56 | 2.45 | 2.55 | 2.43 | 86933100 |
| 1733779740 | 2.41 | -0.06 | -2.43 | 2.5 | 2.5299999 | 2.4 | 59185100 |
| 1733520600 | 2.47 | -0.12 | -4.63 | 2.58 | 2.63 | 2.46 | 76530200 |
| 1733434200 | 2.59 | -0.03 | -1.15 | 2.66 | 2.75 | 2.59 | 59355800 |
| 1733347800 | 2.62 | -0.09 | -3.32 | 2.72 | 2.73 | 2.62 | 51333900 |
| 1733261340 | 2.71 | 0.04 | 1.50 | 2.69 | 2.75 | 2.66 | 66666500 |
| 1733174940 | 2.67 | -0.03 | -1.11 | 2.68 | 2.8 | 2.66 | 64836200 |
| 1732915740 | 2.7 | -0.01 | -0.37 | 2.72 | 2.7599999 | 2.59 | 200243100 |
| 1732829400 | 2.71 | -0.17 | -5.90 | 2.85 | 2.88 | 2.7 | 91321500 |
| 1732743000 | 2.88 | -0.17 | -5.57 | 3.05 | 3.08 | 2.85 | 81829100 |
| 1732656600 | 3.05 | 0.03 | 0.99 | 3.0299999 | 3.06 | 2.99 | 50747100 |
| 1732570140 | 3.02 | 0.04 | 1.34 | 2.98 | 3.02 | 2.94 | 91079700 |
| 1732310940 | 2.98 | 0.1 | 3.47 | 2.93 | 2.98 | 2.88 | 56285300 |
| 1732224600 | 2.88 | -0.14 | -4.64 | 2.96 | 2.97 | 2.88 | 70257900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
