O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

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 Todos

Tempo Gráfico: 3 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
5/6/2025 2,81 2,70 -5,92% 2,69 2,85 2,76 2,70 2,71 25.152 22.051.225.800
4/6/2025 2,90 2,87 0,00% 2,87 2,92 2,89 2,87 2,88 29.026 16.983.512.900
3/6/2025 2,80 2,87 +2,14% 2,79 2,92 2,88 2,87 2,88 24.771 18.519.736.100
2/6/2025 2,88 2,81 -1,75% 2,79 2,91 2,83 2,80 2,81 23.066 11.659.110.200
30/5/2025 2,86 2,86 +0,35% 2,75 2,89 2,82 2,85 2,86 22.604 16.691.799.500
29/5/2025 2,89 2,85 -2,06% 2,84 2,91 2,86 2,84 2,85 25.005 14.252.074.900
28/5/2025 2,92 2,91 -0,34% 2,84 2,93 2,89 2,90 2,91 30.055 21.336.139.900
27/5/2025 2,90 2,92 +3,18% 2,88 2,99 2,91 2,92 2,93 35.270 43.139.727.900
26/5/2025 2,82 2,83 -0,35% 2,82 2,90 2,86 2,83 2,84 13.491 9.724.640.100
23/5/2025 2,78 2,84 0,00% 2,70 2,87 2,80 2,84 2,85 44.765 21.332.472.600
22/5/2025 2,82 2,84 0,00% 2,77 2,91 2,86 2,83 2,84 30.311 32.970.528.700
21/5/2025 2,91 2,84 -0,70% 2,71 2,91 2,82 2,83 2,84 24.395 29.756.714.900
20/5/2025 2,82 2,86 +1,42% 2,77 2,90 2,82 2,86 2,87 51.155 19.762.157.500
19/5/2025 2,83 2,82 0,00% 2,76 2,92 2,84 2,81 2,82 36.566 30.176.538.300
16/5/2025 2,70 2,82 +4,44% 2,68 2,86 2,80 2,81 2,82 30.491 20.775.615.200
15/5/2025 2,69 2,70 +1,50% 2,68 2,80 2,73 2,69 2,70 41.375 22.857.741.200
14/5/2025 2,65 2,66 0,00% 2,62 2,76 2,69 2,65 2,66 39.719 22.853.897.500
13/5/2025 2,75 2,66 +11,30% 2,59 2,76 2,65 2,66 2,67 71.791 53.115.325.100
12/5/2025 2,38 2,39 +1,70% 2,32 2,47 2,39 2,39 2,40 35.095 25.321.463.300
9/5/2025 2,47 2,35 -4,47% 2,33 2,52 2,42 2,34 2,35 36.160 28.452.927.500
8/5/2025 2,36 2,46 +9,33% 2,36 2,62 2,50 2,46 2,47 30.715 34.040.277.700
7/5/2025 2,30 2,25 -0,88% 2,23 2,31 2,27 2,25 2,26 25.102 9.916.500.500
6/5/2025 2,28 2,27 +0,44% 2,24 2,32 2,27 2,27 2,28 19.958 10.945.509.800
5/5/2025 2,33 2,26 -3,00% 2,26 2,34 2,29 2,26 2,27 18.990 13.515.290.200
2/5/2025 2,32 2,33 -1,27% 2,28 2,35 2,32 2,32 2,33 21.019 12.744.780.600
29/4/2025 2,45 2,36 -3,28% 2,35 2,47 2,39 2,36 2,37 29.522 20.782.879.300
28/4/2025 2,43 2,44 +1,24% 2,43 2,52 2,47 2,44 2,46 31.454 20.491.446.600
25/4/2025 2,44 2,41 -1,23% 2,37 2,45 2,39 2,40 2,42 59.843 15.522.043.600
24/4/2025 2,24 2,44 +8,93% 2,23 2,49 2,39 2,43 2,44 52.937 42.642.693.800
23/4/2025 2,25 2,24 +1,36% 2,23 2,29 2,25 2,23 2,24 38.316 18.748.829.200
22/4/2025 2,16 2,21 +2,31% 2,12 2,24 2,19 2,21 2,22 24.967 13.828.835.600
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

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.