Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
HAPV3 - HAPVIDA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 2,22 | 2,16 | -2,26% | 2,15 | 2,22 | 2,17 | 2,15 | 2,16 | 23.851 | 12.488.491.200 |
| 16/4/2025 | 2,20 | 2,21 | 0,00% | 2,14 | 2,25 | 2,19 | 2,20 | 2,21 | 23.548 | 14.588.623.700 |
| 15/4/2025 | 2,25 | 2,21 | -1,78% | 2,20 | 2,26 | 2,22 | 2,20 | 2,21 | 16.901 | 6.799.627.800 |
| 14/4/2025 | 2,27 | 2,25 | +0,45% | 2,23 | 2,30 | 2,25 | 2,25 | 2,26 | 17.801 | 8.381.006.900 |
| 11/4/2025 | 2,23 | 2,24 | +0,90% | 2,17 | 2,27 | 2,22 | 2,24 | 2,25 | 21.839 | 10.453.200.500 |
| 10/4/2025 | 2,16 | 2,22 | +2,78% | 2,14 | 2,25 | 2,18 | 2,21 | 2,22 | 20.788 | 13.189.431.900 |
| 9/4/2025 | 2,01 | 2,16 | +6,40% | 2,00 | 2,22 | 2,14 | 2,16 | 2,17 | 29.829 | 19.068.975.400 |
| 8/4/2025 | 2,07 | 2,03 | -1,46% | 1,99 | 2,11 | 2,04 | 2,03 | 2,04 | 23.703 | 16.603.558.500 |
| 7/4/2025 | 2,10 | 2,06 | -3,29% | 2,04 | 2,19 | 2,08 | 2,05 | 2,06 | 23.914 | 17.915.112.000 |
| 4/4/2025 | 2,20 | 2,13 | -5,33% | 2,11 | 2,21 | 2,14 | 2,12 | 2,13 | 30.545 | 14.458.725.300 |
| 3/4/2025 | 2,17 | 2,25 | +3,21% | 2,17 | 2,29 | 2,24 | 2,24 | 2,26 | 23.781 | 13.966.602.000 |
| 2/4/2025 | 2,21 | 2,18 | -1,80% | 2,16 | 2,29 | 2,20 | 2,18 | 2,19 | 30.699 | 10.661.933.400 |
| 1/4/2025 | 2,21 | 2,22 | +0,45% | 2,18 | 2,27 | 2,21 | 2,22 | 2,23 | 38.668 | 11.589.446.600 |
| 31/3/2025 | 2,26 | 2,21 | -3,91% | 2,16 | 2,29 | 2,21 | 2,21 | 2,22 | 40.508 | 17.010.793.600 |
| 28/3/2025 | 2,33 | 2,30 | -2,13% | 2,23 | 2,34 | 2,28 | 2,30 | 2,31 | 40.744 | 15.637.960.700 |
| 27/3/2025 | 2,26 | 2,35 | +5,38% | 2,23 | 2,38 | 2,32 | 2,34 | 2,35 | 36.343 | 19.650.772.600 |
| 26/3/2025 | 2,22 | 2,23 | 0,00% | 2,21 | 2,28 | 2,23 | 2,23 | 2,24 | 41.805 | 15.487.446.700 |
| 25/3/2025 | 2,16 | 2,23 | +7,21% | 2,15 | 2,28 | 2,21 | 2,23 | 2,24 | 49.018 | 19.575.958.700 |
| 24/3/2025 | 2,17 | 2,08 | -4,15% | 2,07 | 2,20 | 2,12 | 2,08 | 2,09 | 32.707 | 13.502.551.500 |
| 21/3/2025 | 2,25 | 2,17 | -3,56% | 2,15 | 2,27 | 2,18 | 2,17 | 2,18 | 38.570 | 22.816.831.800 |
| 20/3/2025 | 2,07 | 2,25 | -0,44% | 2,07 | 2,44 | 2,29 | 2,25 | 2,26 | 66.709 | 120.831.973.800 |
| 19/3/2025 | 2,36 | 2,26 | -4,24% | 2,21 | 2,38 | 2,27 | 2,25 | 2,27 | 61.927 | 46.064.125.600 |
| 18/3/2025 | 2,29 | 2,36 | +3,06% | 2,29 | 2,47 | 2,38 | 2,36 | 2,37 | 34.413 | 34.303.264.300 |
| 17/3/2025 | 2,18 | 2,29 | +5,05% | 2,15 | 2,31 | 2,25 | 2,29 | 2,30 | 28.924 | 19.747.598.700 |
| 14/3/2025 | 2,10 | 2,18 | +4,81% | 2,10 | 2,21 | 2,16 | 2,18 | 2,19 | 26.368 | 24.157.608.900 |
| 13/3/2025 | 2,08 | 2,08 | 0,00% | 2,05 | 2,11 | 2,08 | 2,08 | 2,09 | 28.322 | 13.221.459.300 |
| 12/3/2025 | 2,06 | 2,08 | +0,97% | 2,05 | 2,11 | 2,08 | 2,08 | 2,09 | 50.153 | 11.402.222.100 |
| 11/3/2025 | 2,06 | 2,06 | +0,49% | 2,03 | 2,09 | 2,06 | 2,06 | 2,07 | 29.466 | 12.274.621.400 |
| 10/3/2025 | 2,14 | 2,05 | -5,53% | 2,05 | 2,15 | 2,09 | 2,05 | 2,06 | 38.197 | 16.331.060.100 |
| 7/3/2025 | 2,08 | 2,17 | +4,33% | 2,06 | 2,22 | 2,14 | 2,16 | 2,17 | 94.838 | 20.892.147.100 |
| 6/3/2025 | 2,13 | 2,08 | -2,35% | 2,07 | 2,16 | 2,10 | 2,08 | 2,09 | 48.331 | 14.026.719.100 |
| 5/3/2025 | 2,07 | 2,13 | +0,95% | 1,98 | 2,14 | 2,10 | 2,13 | 2,14 | 35.465 | 16.371.848.500 |
| 28/2/2025 | 2,11 | 2,11 | -0,47% | 2,04 | 2,16 | 2,10 | 2,11 | 2,12 | 71.726 | 148.307.105.700 |
| 27/2/2025 | 2,12 | 2,12 | +0,95% | 2,09 | 2,20 | 2,14 | 2,11 | 2,12 | 39.804 | 20.751.343.200 |
| 26/2/2025 | 2,16 | 2,10 | -1,41% | 2,08 | 2,20 | 2,13 | 2,10 | 2,12 | 913 | 28.631.332.400 |
| 25/2/2025 | 2,23 | 2,13 | -4,48% | 2,13 | 2,28 | 2,18 | 2,13 | 2,14 | 49.599 | 23.161.736.800 |
| 24/2/2025 | 2,37 | 2,23 | -5,51% | 2,23 | 2,38 | 2,27 | 2,23 | 2,24 | 34.762 | 27.231.953.500 |
| 21/2/2025 | 2,45 | 2,36 | -3,28% | 2,34 | 2,49 | 2,39 | 2,35 | 2,36 | 25.824 | 21.232.358.900 |
| 20/2/2025 | 2,44 | 2,44 | +0,41% | 2,40 | 2,47 | 2,43 | 2,44 | 2,45 | 35.719 | 23.783.808.600 |
| 19/2/2025 | 2,44 | 2,43 | -1,62% | 2,40 | 2,51 | 2,45 | 2,42 | 2,43 | 50.021 | 17.947.359.800 |