Hapvida Participacoes Investimento SA (HAPV3T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 3.07 | 0.08 | 2.68 | 3 | 3.07 | 2.95 | 11600 |
| 1732224600 | 2.99 | -0.04 | -1.32 | 2.98 | 2.99 | 2.98 | 10000 |
| 1732051800 | 3.0299999 | -0.01 | -0.33 | 2.98 | 3.0299999 | 2.98 | 4000 |
| 1731965340 | 3.04 | -0.21 | -6.46 | 3.11 | 3.16 | 3.02 | 195000 |
| 1731619800 | 3.25 | 0.06 | 1.88 | 3.24 | 3.25 | 3.24 | 300 |
| 1731533400 | 3.19 | -0.17 | -5.06 | 3.13 | 3.2 | 3.13 | 16200 |
| 1731446940 | 3.36 | 0.19 | 5.99 | 3.33 | 3.37 | 3.33 | 2850400 |
| 1731360540 | 3.17 | -0.11 | -3.35 | 3.24 | 3.25 | 3.16 | 777300 |
| 1731101400 | 3.2799999 | -0.16 | -4.65 | 3.27 | 3.2799999 | 3.2599999 | 102000 |
| 1731014940 | 3.44 | 0.02 | 0.58 | 3.43 | 3.46 | 3.41 | 50000 |
| 1730928600 | 3.42 | -0.05 | -1.44 | 3.4 | 3.42 | 3.4 | 34700 |
| 1730842200 | 3.47 | 0.01 | 0.29 | 3.37 | 3.47 | 3.37 | 278000 |
| 1730755800 | 3.46 | 0.11 | 3.28 | 3.43 | 3.51 | 3.43 | 160100 |
| 1730496600 | 3.35 | -0.19 | -5.37 | 3.84 | 3.85 | 3.34 | 21600 |
| 1730410200 | 3.54 | -0.09 | -2.48 | 3.66 | 3.67 | 3.53 | 44000 |
| 1730323800 | 3.63 | 0.03 | 0.83 | 3.58 | 3.64 | 3.58 | 65500 |
| 1730237340 | 3.6 | -0.14 | -3.74 | 3.67 | 3.72 | 3.59 | 402000 |
| 1730151000 | 3.74 | 0.03 | 0.81 | 3.68 | 3.88 | 3.68 | 1506000 |
| 1729891800 | 3.71 | -0.14 | -3.64 | 3.82 | 3.83 | 3.7 | 9000 |
| 1729805400 | 3.85 | -0.06 | -1.53 | 3.78 | 3.85 | 3.78 | 1200 |
| 1729719000 | 3.91 | 0.19 | 5.11 | 3.78 | 3.91 | 3.78 | 91200 |
| 1729632600 | 3.72 | 0 | 0.00 | 3.57 | 4.01 | 3.57 | 56900 |
| 1729546140 | 3.72 | -0.1 | -2.62 | 3.71 | 3.72 | 3.71 | 7000 |
| 1729287000 | 3.82 | -0.19 | -4.74 | 3.81 | 3.82 | 3.81 | 700 |
| 1729200540 | 4.01 | 0.13 | 3.35 | 3.83 | 4.01 | 3.83 | 7000 |
| 1729114140 | 3.88 | 0 | 0.00 | 3.87 | 3.88 | 3.87 | 5000 |
| 1729027740 | 3.88 | -0.03 | -0.77 | 3.9 | 3.91 | 3.87 | 10500 |
| 1728941340 | 3.91 | 0.02 | 0.51 | 3.86 | 3.91 | 3.86 | 218500 |
| 1728682200 | 3.89 | -0.21 | -5.12 | 3.86 | 3.89 | 3.8 | 152000 |
| 1728595740 | 4.1 | -0.03 | -0.73 | 3.97 | 4.1 | 3.97 | 6000 |
| 1728509400 | 4.13 | 0.13 | 3.25 | 4.12 | 4.13 | 4.12 | 5000 |
| 1728422940 | 4 | -0.04 | -0.99 | 3.99 | 4 | 3.99 | 50000 |
| 1728336600 | 4.04 | -0.09 | -2.18 | 4.03 | 4.04 | 4.03 | 1000 |
| 1728077400 | 4.13 | -0.12 | -2.82 | 4.12 | 4.13 | 4.12 | 10000 |
| 1727990940 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1727904540 | 4.25 | 0.15 | 3.66 | 4.3099999 | 4.32 | 4.22 | 10700 |
| 1727818200 | 4.1 | 0.03 | 0.74 | 4.09 | 4.1 | 4.09 | 60000 |
| 1727731800 | 4.07 | -0.05 | -1.21 | 4.0599999 | 4.07 | 4.0599999 | 216000 |
| 1727472540 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1727386140 | 4.12 | -0.05 | -1.20 | 4.07 | 4.16 | 4.07 | 11100 |
| 1727299740 | 4.17 | -0.11 | -2.57 | 4.08 | 4.17 | 4.08 | 55000 |
| 1727213400 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1727127000 | 4.28 | -0.43 | -9.13 | 4.2699999 | 4.28 | 4.2699999 | 100 |
| 1726867800 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1726781400 | 4.71 | -0.01 | -0.21 | 4.7 | 4.71 | 4.7 | 100 |
| 1726695000 | 4.72 | 0.12 | 2.61 | 4.71 | 4.72 | 4.71 | 100 |
| 1726608600 | 4.6 | -0.06 | -1.29 | 4.59 | 4.6 | 4.59 | 50000 |
| 1726522200 | 4.66 | -0.01 | -0.21 | 5.28 | 5.29 | 4.65 | 216400 |
| 1726263000 | 4.67 | 0.07 | 1.52 | 4.66 | 4.67 | 4.66 | 100 |
| 1726176600 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1726090200 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1726003800 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1725917400 | 4.6 | -0.02 | -0.43 | 4.59 | 4.6 | 4.59 | 15000 |
| 1725658200 | 4.62 | 0.07 | 1.54 | 4.61 | 4.62 | 4.61 | 500 |
| 1725571800 | 4.55 | -0.13 | -2.78 | 4.58 | 4.59 | 4.54 | 300 |
| 1725485400 | 4.68 | 0.34 | 7.83 | 4.67 | 4.68 | 4.67 | 2500 |
| 1725399000 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1725312600 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1725053400 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1724967000 | 4.34 | -0.2 | -4.41 | 4.33 | 4.34 | 4.33 | 300 |
| 1724880600 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1724794200 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1724707800 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1724448600 | 4.54 | 0.08 | 1.79 | 4.51 | 4.59 | 4.51 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
