Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 11,98 | 11,22 | -8,26% | 11,06 | 12,06 | 11,48 | 11,21 | 11,22 | 28.481 | 16.617.969.900 |
| 2/6/2026 | 12,23 | 12,23 | +0,25% | 12,07 | 12,43 | 12,23 | 12,23 | 12,24 | 10.262 | 5.566.771.700 |
| 1/6/2026 | 12,24 | 12,20 | +0,41% | 11,90 | 12,42 | 12,17 | 12,20 | 12,28 | 13.098 | 6.298.646.700 |
| 29/5/2026 | 12,50 | 12,15 | -2,64% | 11,84 | 12,53 | 12,07 | 12,15 | 12,17 | 19.133 | 13.493.131.800 |
| 28/5/2026 | 12,50 | 12,48 | +0,65% | 12,31 | 12,79 | 12,54 | 12,42 | 12,48 | 15.413 | 8.024.348.600 |
| 27/5/2026 | 12,73 | 12,40 | -1,59% | 12,32 | 13,04 | 12,59 | 12,39 | 12,40 | 12.148 | 7.992.243.700 |
| 26/5/2026 | 12,40 | 12,60 | +1,61% | 12,03 | 12,60 | 12,33 | 12,59 | 12,60 | 11.348 | 6.856.974.000 |
| 25/5/2026 | 12,34 | 12,40 | +2,90% | 12,18 | 12,55 | 12,37 | 12,39 | 12,40 | 8.336 | 5.206.415.800 |
| 22/5/2026 | 12,46 | 12,05 | -2,35% | 11,71 | 12,64 | 12,06 | 12,05 | 12,06 | 20.421 | 12.152.753.400 |
| 21/5/2026 | 13,20 | 12,34 | -7,01% | 12,34 | 13,20 | 12,66 | 12,34 | 12,35 | 18.567 | 16.162.019.700 |
| 20/5/2026 | 12,85 | 13,27 | +4,41% | 12,81 | 13,44 | 13,25 | 13,27 | 13,28 | 13.343 | 8.669.081.300 |
| 19/5/2026 | 12,50 | 12,71 | -0,94% | 12,23 | 13,00 | 12,68 | 12,70 | 12,74 | 15.195 | 11.597.860.100 |
| 18/5/2026 | 12,51 | 12,83 | +3,05% | 12,42 | 12,97 | 12,70 | 12,80 | 12,83 | 18.642 | 15.865.222.000 |
| 15/5/2026 | 12,95 | 12,45 | -6,11% | 12,36 | 13,15 | 12,61 | 12,44 | 12,45 | 20.934 | 14.853.555.200 |
| 14/5/2026 | 13,04 | 13,26 | +4,08% | 12,61 | 13,58 | 13,09 | 13,26 | 13,34 | 23.651 | 14.953.029.400 |
| 13/5/2026 | 12,83 | 12,74 | +1,92% | 12,24 | 14,42 | 13,30 | 12,73 | 12,74 | 51.827 | 30.736.053.100 |
| 12/5/2026 | 12,30 | 12,50 | +9,27% | 11,91 | 13,23 | 12,50 | 12,50 | 12,51 | 41.965 | 32.441.396.400 |
| 11/5/2026 | 11,81 | 11,44 | -3,13% | 11,25 | 12,04 | 11,64 | 11,42 | 11,44 | 16.845 | 10.097.980.400 |
| 8/5/2026 | 12,00 | 11,81 | -0,34% | 11,77 | 12,67 | 12,15 | 11,80 | 11,81 | 11.097 | 8.653.798.600 |
| 7/5/2026 | 11,90 | 11,85 | -0,50% | 11,76 | 12,30 | 12,07 | 11,85 | 11,90 | 17.193 | 12.073.978.000 |
| 6/5/2026 | 12,05 | 11,91 | +1,71% | 11,78 | 12,40 | 12,07 | 11,90 | 11,91 | 14.159 | 6.840.998.000 |
| 5/5/2026 | 11,69 | 11,71 | +1,83% | 10,99 | 12,29 | 11,72 | 11,71 | 11,74 | 23.521 | 15.463.922.900 |
| 4/5/2026 | 12,43 | 11,50 | -7,18% | 11,23 | 12,80 | 11,83 | 11,48 | 11,50 | 26.366 | 14.455.364.800 |
| 30/4/2026 | 11,84 | 12,39 | +5,45% | 11,51 | 12,84 | 12,25 | 12,39 | 12,40 | 20.359 | 16.363.894.500 |
| 29/4/2026 | 11,81 | 11,75 | -2,41% | 11,57 | 12,16 | 11,84 | 11,74 | 11,75 | 13.251 | 5.943.184.400 |
| 28/4/2026 | 13,05 | 12,04 | -8,44% | 11,92 | 13,07 | 12,13 | 12,02 | 12,04 | 21.554 | 17.455.643.900 |
| 27/4/2026 | 14,20 | 13,15 | -6,67% | 13,10 | 14,20 | 13,57 | 13,15 | 13,17 | 44.575 | 29.193.067.800 |
| 24/4/2026 | 13,42 | 14,09 | +5,94% | 13,30 | 14,17 | 13,91 | 14,09 | 14,10 | 28.422 | 19.541.676.500 |
| 23/4/2026 | 12,75 | 13,30 | +5,14% | 12,51 | 13,31 | 12,97 | 13,27 | 13,30 | 25.449 | 16.764.313.900 |
| 22/4/2026 | 12,38 | 12,65 | +2,18% | 12,22 | 12,78 | 12,51 | 12,65 | 12,67 | 8.247 | 5.346.427.200 |
| 20/4/2026 | 12,11 | 12,38 | +1,23% | 12,07 | 12,58 | 12,35 | 12,38 | 12,45 | 10.470 | 4.772.804.000 |
| 17/4/2026 | 12,71 | 12,23 | -0,97% | 12,23 | 12,95 | 12,56 | 12,23 | 12,25 | 12.982 | 5.819.748.200 |
| 16/4/2026 | 12,65 | 12,35 | -2,37% | 12,25 | 13,05 | 12,53 | 12,34 | 12,36 | 15.564 | 11.244.954.700 |
| 15/4/2026 | 13,05 | 12,65 | -3,07% | 12,15 | 13,05 | 12,43 | 12,61 | 12,65 | 17.362 | 13.642.850.200 |
| 14/4/2026 | 13,20 | 13,05 | -0,15% | 12,80 | 13,29 | 13,07 | 13,00 | 13,05 | 16.453 | 9.273.892.400 |
| 13/4/2026 | 13,22 | 13,07 | -1,36% | 13,00 | 13,49 | 13,23 | 13,06 | 13,07 | 17.048 | 12.419.633.900 |
| 10/4/2026 | 11,85 | 13,25 | +13,05% | 11,84 | 13,38 | 13,00 | 13,25 | 13,26 | 32.355 | 28.263.096.800 |
| 9/4/2026 | 11,14 | 11,72 | +4,74% | 10,84 | 11,94 | 11,40 | 11,72 | 11,74 | 18.831 | 11.775.599.200 |
| 8/4/2026 | 11,75 | 11,19 | +9,06% | 11,19 | 12,04 | 11,58 | 11,18 | 11,19 | 27.846 | 17.841.310.900 |
| 7/4/2026 | 10,77 | 10,26 | -3,93% | 9,90 | 10,80 | 10,24 | 10,25 | 10,26 | 14.598 | 33.520.551.900 |
| 6/4/2026 | 10,75 | 10,68 | +0,56% | 10,62 | 11,35 | 10,91 | 10,68 | 10,69 | 14.137 | 12.610.027.600 |
| 2/4/2026 | 10,25 | 10,62 | +1,34% | 10,05 | 11,15 | 10,71 | 10,62 | 10,64 | 18.078 | 13.142.566.000 |
| 1/4/2026 | 10,10 | 10,48 | +3,76% | 10,00 | 10,55 | 10,28 | 10,45 | 10,49 | 15.487 | 10.213.272.200 |
| 31/3/2026 | 10,09 | 10,10 | +1,71% | 9,91 | 10,45 | 10,10 | 10,10 | 10,12 | 13.838 | 7.310.414.100 |
| 30/3/2026 | 9,89 | 9,93 | +2,48% | 9,44 | 9,94 | 9,74 | 9,90 | 9,93 | 16.141 | 7.736.082.600 |
| 27/3/2026 | 9,80 | 9,69 | -2,52% | 9,32 | 10,00 | 9,69 | 9,68 | 9,69 | 12.543 | 9.157.346.800 |
| 26/3/2026 | 9,83 | 9,94 | -1,09% | 9,79 | 10,23 | 10,01 | 9,94 | 9,95 | 10.927 | 6.546.871.400 |
| 25/3/2026 | 9,72 | 10,05 | +4,69% | 9,51 | 10,22 | 9,87 | 10,05 | 10,06 | 16.946 | 14.601.487.000 |
| 24/3/2026 | 9,40 | 9,60 | +1,69% | 8,99 | 9,75 | 9,36 | 9,60 | 9,65 | 12.020 | 7.704.042.600 |
| 23/3/2026 | 9,50 | 9,44 | +5,36% | 9,24 | 9,97 | 9,62 | 9,44 | 9,48 | 21.579 | 12.887.523.700 |
| 20/3/2026 | 9,20 | 8,96 | -5,08% | 8,56 | 9,40 | 8,97 | 8,92 | 8,96 | 32.863 | 21.937.100.200 |
| 19/3/2026 | 7,00 | 9,44 | +14,98% | 7,00 | 9,73 | 8,46 | 9,40 | 9,44 | 50.593 | 48.910.435.300 |
| 18/3/2026 | 8,54 | 8,21 | -4,76% | 8,11 | 8,54 | 8,28 | 8,20 | 8,22 | 20.148 | 11.868.330.100 |
| 17/3/2026 | 8,82 | 8,62 | -2,93% | 8,61 | 8,95 | 8,75 | 8,62 | 8,63 | 16.335 | 9.814.971.200 |
| 16/3/2026 | 8,80 | 8,88 | +2,42% | 8,54 | 8,96 | 8,75 | 8,85 | 8,88 | 22.059 | 12.946.014.500 |
| 13/3/2026 | 9,27 | 8,67 | -6,17% | 8,67 | 9,43 | 8,90 | 8,67 | 8,70 | 19.617 | 14.301.801.100 |
| 12/3/2026 | 9,41 | 9,24 | -3,55% | 9,21 | 9,59 | 9,35 | 9,23 | 9,24 | 15.723 | 7.063.508.300 |
| 11/3/2026 | 9,41 | 9,58 | +0,63% | 9,38 | 9,61 | 9,49 | 9,57 | 9,58 | 10.754 | 5.828.872.800 |
| 10/3/2026 | 9,53 | 9,52 | +1,06% | 9,35 | 9,76 | 9,56 | 9,52 | 9,53 | 9.450 | 6.438.784.600 |
| 9/3/2026 | 9,51 | 9,42 | -1,67% | 9,30 | 9,57 | 9,43 | 9,42 | 9,43 | 12.690 | 7.156.081.400 |
| 6/3/2026 | 9,52 | 9,58 | -0,21% | 9,45 | 9,90 | 9,64 | 9,56 | 9,58 | 14.457 | 7.402.467.700 |
| 5/3/2026 | 10,01 | 9,60 | -3,61% | 9,60 | 10,03 | 9,80 | 9,59 | 9,64 | 15.565 | 10.973.852.500 |
| 4/3/2026 | 10,18 | 9,96 | -0,50% | 9,95 | 10,36 | 10,10 | 9,96 | 10,00 | 15.944 | 12.850.209.600 |
| 3/3/2026 | 10,07 | 10,01 | -3,38% | 9,85 | 10,31 | 10,00 | 10,01 | 10,08 | 24.347 | 15.977.187.900 |
| 2/3/2026 | 10,36 | 10,36 | -1,24% | 10,20 | 10,42 | 10,31 | 10,36 | 10,37 | 12.031 | 8.570.806.600 |
| 27/2/2026 | 10,69 | 10,49 | -2,42% | 10,43 | 11,12 | 10,67 | 10,49 | 10,50 | 17.970 | 11.093.994.000 |
| 26/2/2026 | 10,30 | 10,75 | +4,78% | 10,30 | 11,18 | 10,84 | 10,74 | 10,78 | 26.869 | 17.074.943.200 |
| 25/2/2026 | 10,52 | 10,26 | -2,19% | 10,09 | 10,58 | 10,28 | 10,25 | 10,26 | 10.749 | 7.779.063.500 |
| 24/2/2026 | 10,13 | 10,49 | +5,22% | 10,08 | 10,49 | 10,30 | 10,46 | 10,49 | 15.040 | 11.365.641.600 |
| 23/2/2026 | 10,45 | 9,97 | -5,05% | 9,97 | 10,47 | 10,12 | 9,97 | 9,98 | 15.654 | 11.554.283.500 |
| 20/2/2026 | 10,70 | 10,50 | -2,69% | 10,36 | 11,04 | 10,55 | 10,49 | 10,50 | 16.019 | 15.097.281.100 |
| 19/2/2026 | 10,15 | 10,79 | +6,62% | 10,15 | 11,05 | 10,60 | 10,78 | 10,79 | 34.186 | 17.304.784.500 |
| 18/2/2026 | 10,48 | 10,12 | -2,69% | 10,06 | 10,50 | 10,19 | 10,11 | 10,12 | 16.114 | 12.455.023.000 |
| 13/2/2026 | 10,62 | 10,40 | -7,06% | 10,40 | 10,71 | 10,52 | 10,40 | 10,42 | 20.937 | 17.041.295.800 |
| 11/2/2026 | 11,42 | 11,19 | -1,24% | 11,19 | 11,55 | 11,35 | 11,18 | 11,19 | 16.194 | 10.503.280.800 |
| 10/2/2026 | 11,47 | 11,33 | -1,05% | 11,31 | 11,74 | 11,47 | 11,33 | 11,35 | 9.786 | 7.433.134.400 |
| 9/2/2026 | 11,87 | 11,45 | -2,72% | 11,36 | 12,03 | 11,53 | 11,45 | 11,46 | 20.103 | 12.323.477.600 |
| 6/2/2026 | 11,94 | 11,77 | -2,32% | 11,69 | 11,99 | 11,86 | 11,77 | 11,79 | 20.320 | 15.013.283.300 |
| 5/2/2026 | 12,48 | 12,05 | -3,29% | 12,05 | 12,50 | 12,25 | 12,05 | 12,07 | 17.532 | 9.694.144.400 |
| 4/2/2026 | 12,78 | 12,46 | -2,66% | 12,26 | 12,82 | 12,45 | 12,45 | 12,46 | 18.082 | 11.773.027.700 |
| 3/2/2026 | 12,88 | 12,80 | +0,47% | 12,80 | 13,26 | 12,99 | 12,80 | 12,84 | 11.717 | 9.968.132.200 |
| 2/2/2026 | 13,08 | 12,74 | -2,00% | 12,70 | 13,08 | 12,80 | 12,73 | 12,74 | 18.935 | 11.645.088.200 |
| 30/1/2026 | 13,39 | 13,00 | -3,20% | 12,86 | 13,50 | 13,07 | 13,00 | 13,04 | 16.838 | 13.158.976.100 |
| 29/1/2026 | 13,81 | 13,43 | -2,33% | 13,18 | 13,91 | 13,53 | 13,43 | 13,46 | 13.029 | 14.569.345.900 |
| 28/1/2026 | 14,00 | 13,75 | -0,87% | 13,46 | 14,10 | 13,75 | 13,75 | 13,76 | 17.680 | 12.530.544.900 |
| 27/1/2026 | 13,76 | 13,87 | +2,06% | 13,67 | 14,09 | 13,88 | 13,86 | 13,87 | 25.256 | 14.628.794.100 |
| 26/1/2026 | 13,86 | 13,59 | -1,09% | 13,30 | 13,97 | 13,49 | 13,58 | 13,63 | 12.614 | 9.519.206.200 |
| 23/1/2026 | 13,83 | 13,74 | -0,36% | 13,40 | 13,98 | 13,64 | 13,72 | 13,75 | 19.243 | 14.989.465.600 |
| 22/1/2026 | 13,95 | 13,79 | -0,65% | 13,79 | 14,58 | 14,20 | 13,78 | 13,79 | 21.397 | 12.112.722.800 |
| 21/1/2026 | 13,45 | 13,88 | +4,91% | 13,36 | 13,97 | 13,72 | 13,88 | 13,89 | 10.706 | 9.075.070.900 |
| 20/1/2026 | 13,39 | 13,23 | -1,93% | 13,20 | 13,73 | 13,42 | 13,22 | 13,24 | 9.482 | 6.635.487.800 |
| 19/1/2026 | 13,00 | 13,49 | +3,85% | 12,85 | 13,66 | 13,32 | 13,48 | 13,49 | 10.501 | 7.362.975.400 |
| 16/1/2026 | 13,25 | 12,99 | -1,96% | 12,93 | 13,45 | 13,12 | 12,99 | 13,00 | 13.268 | 10.614.685.500 |
| 15/1/2026 | 13,89 | 13,25 | -4,61% | 13,15 | 14,03 | 13,45 | 13,22 | 13,26 | 15.459 | 14.582.605.300 |
| 14/1/2026 | 14,14 | 13,89 | -0,64% | 13,60 | 14,34 | 13,92 | 13,89 | 13,90 | 14.184 | 12.111.231.700 |
| 13/1/2026 | 15,27 | 13,98 | -8,39% | 13,80 | 15,27 | 14,17 | 13,98 | 13,99 | 34.205 | 28.106.385.400 |
| 12/1/2026 | 15,26 | 15,26 | +0,07% | 15,08 | 15,46 | 15,28 | 15,22 | 15,26 | 8.992 | 5.266.159.300 |
| 9/1/2026 | 15,42 | 15,25 | -0,78% | 15,23 | 15,96 | 15,53 | 15,25 | 15,30 | 15.650 | 9.407.960.700 |
| 8/1/2026 | 16,15 | 15,37 | -4,77% | 15,29 | 16,28 | 15,68 | 15,36 | 15,38 | 13.862 | 15.578.605.000 |
| 7/1/2026 | 16,49 | 16,14 | -2,12% | 16,05 | 16,63 | 16,22 | 16,13 | 16,18 | 10.456 | 6.063.942.900 |
| 6/1/2026 | 15,17 | 16,49 | +8,70% | 15,17 | 16,68 | 16,25 | 16,47 | 16,49 | 19.505 | 16.337.403.600 |
| 5/1/2026 | 14,53 | 15,17 | +4,19% | 14,28 | 15,25 | 15,01 | 15,16 | 15,18 | 12.572 | 8.587.388.500 |
| 2/1/2026 | 14,76 | 14,56 | -1,15% | 14,36 | 14,88 | 14,54 | 14,50 | 14,56 | 10.622 | 10.179.679.300 |
| 30/12/2025 | 14,89 | 14,73 | -0,14% | 14,55 | 15,00 | 14,77 | 14,73 | 14,74 | 9.525 | 7.964.833.800 |
| 29/12/2025 | 14,62 | 14,75 | +1,37% | 14,49 | 14,94 | 14,76 | 14,74 | 14,75 | 10.086 | 5.760.679.600 |
| 26/12/2025 | 14,10 | 14,55 | +2,83% | 14,02 | 14,55 | 14,30 | 14,55 | 14,56 | 8.739 | 8.594.209.200 |
| 23/12/2025 | 14,14 | 14,15 | +0,64% | 13,83 | 14,58 | 14,14 | 14,14 | 14,15 | 19.099 | 15.259.314.300 |
| 22/12/2025 | 14,25 | 14,06 | -1,40% | 14,06 | 14,52 | 14,20 | 14,05 | 14,11 | 15.551 | 8.328.552.400 |
| 19/12/2025 | 14,25 | 14,26 | +0,21% | 14,11 | 14,53 | 14,27 | 14,25 | 14,27 | 18.963 | 10.415.956.800 |
| 18/12/2025 | 14,54 | 14,23 | -1,93% | 14,16 | 14,55 | 14,30 | 14,21 | 14,24 | 11.542 | 6.842.979.400 |
| 17/12/2025 | 14,50 | 14,51 | +0,28% | 14,23 | 14,55 | 14,40 | 14,50 | 14,52 | 15.246 | 12.499.740.500 |
| 16/12/2025 | 15,11 | 14,47 | -5,36% | 14,31 | 15,20 | 14,69 | 14,47 | 14,49 | 14.734 | 9.739.286.700 |
| 15/12/2025 | 14,81 | 15,29 | +4,01% | 14,81 | 15,48 | 15,27 | 15,27 | 15,30 | 15.928 | 10.597.905.900 |
| 12/12/2025 | 14,00 | 14,70 | +5,45% | 13,93 | 14,95 | 14,47 | 14,65 | 14,70 | 21.203 | 17.239.591.100 |
| 11/12/2025 | 13,39 | 13,94 | +3,41% | 13,37 | 14,43 | 13,98 | 13,94 | 13,97 | 18.995 | 15.694.601.400 |
| 10/12/2025 | 13,56 | 13,48 | -0,22% | 13,37 | 13,78 | 13,55 | 13,48 | 13,49 | 13.591 | 9.298.600.300 |
| 9/12/2025 | 13,45 | 13,51 | -0,66% | 12,77 | 13,82 | 13,37 | 13,51 | 13,52 | 26.502 | 26.918.757.900 |
| 8/12/2025 | 14,79 | 13,60 | -6,01% | 13,60 | 14,79 | 13,95 | 13,60 | 13,62 | 16.208 | 12.331.053.300 |
| 5/12/2025 | 15,61 | 14,47 | -6,95% | 14,28 | 15,61 | 14,92 | 14,46 | 14,50 | 27.946 | 24.439.332.300 |
| 4/12/2025 | 14,75 | 15,55 | +6,22% | 14,71 | 15,55 | 15,26 | 15,51 | 15,57 | 21.632 | 14.725.012.700 |