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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
HAPV3F - HAPVIDA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 2,27 | 2,32 | -0,85% | 2,24 | 2,33 | 2,29 | 2,29 | 2,32 | 762 | 2.505.325 |
| 20/1/2025 | 2,25 | 2,34 | +4,46% | 2,19 | 2,34 | 2,28 | 2,32 | 2,34 | 980 | 2.659.332 |
| 17/1/2025 | 2,38 | 2,24 | -4,68% | 2,24 | 2,39 | 2,30 | 2,24 | 2,28 | 1.003 | 3.732.181 |
| 16/1/2025 | 2,43 | 2,35 | -3,69% | 2,33 | 2,44 | 2,37 | 2,35 | 2,37 | 889 | 3.340.811 |
| 15/1/2025 | 2,20 | 2,44 | +11,93% | 2,20 | 2,44 | 2,36 | 2,37 | 2,44 | 1.681 | 5.662.720 |
| 14/1/2025 | 2,19 | 2,18 | +1,87% | 2,14 | 2,21 | 2,17 | 2,18 | 2,20 | 718 | 2.742.363 |
| 13/1/2025 | 2,23 | 2,14 | +1,42% | 2,14 | 2,24 | 2,17 | 2,14 | 2,17 | 810 | 2.452.312 |
| 10/1/2025 | 2,28 | 2,11 | -7,86% | 2,11 | 2,28 | 2,21 | 2,11 | 2,22 | 918 | 3.065.577 |
| 9/1/2025 | 2,35 | 2,29 | -3,38% | 2,26 | 2,37 | 2,31 | 2,27 | 2,29 | 619 | 2.349.371 |
| 8/1/2025 | 2,38 | 2,37 | -1,25% | 2,26 | 2,41 | 2,33 | 2,32 | 2,37 | 946 | 4.098.448 |
| 7/1/2025 | 2,18 | 2,40 | +11,63% | 2,17 | 2,40 | 2,30 | 2,36 | 2,40 | 1.432 | 5.628.071 |
| 6/1/2025 | 2,13 | 2,15 | +2,38% | 2,12 | 2,19 | 2,16 | 2,15 | 2,18 | 815 | 3.818.010 |
| 3/1/2025 | 2,16 | 2,10 | -3,67% | 2,10 | 2,21 | 2,14 | 2,10 | 2,11 | 818 | 3.255.354 |
| 2/1/2025 | 2,22 | 2,18 | -0,46% | 2,14 | 2,23 | 2,19 | 2,18 | 2,20 | 796 | 3.615.518 |
| 30/12/2024 | 2,18 | 2,19 | 0,00% | 2,17 | 2,26 | 2,22 | 2,19 | 2,24 | 745 | 3.785.551 |
| 27/12/2024 | 2,24 | 2,19 | -0,90% | 2,17 | 2,29 | 2,22 | 2,19 | 2,21 | 1.058 | 3.769.371 |
| 26/12/2024 | 2,24 | 2,21 | -1,78% | 2,18 | 2,26 | 2,23 | 2,21 | 2,24 | 903 | 3.272.133 |
| 23/12/2024 | 2,33 | 2,25 | -2,17% | 2,25 | 2,38 | 2,30 | 2,25 | 2,32 | 873 | 3.082.662 |
| 20/12/2024 | 2,29 | 2,30 | 0,00% | 2,24 | 2,47 | 2,39 | 2,30 | 2,36 | 1.441 | 5.540.109 |
| 19/12/2024 | 2,13 | 2,30 | +9,52% | 2,13 | 2,36 | 2,28 | 2,28 | 2,30 | 1.691 | 7.368.682 |
| 18/12/2024 | 2,30 | 2,10 | -7,49% | 2,10 | 2,42 | 2,23 | 2,10 | 2,14 | 1.794 | 8.154.612 |
| 17/12/2024 | 2,60 | 2,27 | -12,69% | 2,18 | 2,60 | 2,28 | 2,27 | 2,28 | 3.534 | 16.792.526 |
| 16/12/2024 | 2,62 | 2,60 | -1,89% | 2,56 | 2,72 | 2,62 | 2,58 | 2,60 | 1.302 | 5.548.285 |
| 13/12/2024 | 2,73 | 2,65 | -1,85% | 2,58 | 2,79 | 2,66 | 2,59 | 2,65 | 1.258 | 9.470.581 |
| 12/12/2024 | 2,69 | 2,70 | +1,50% | 2,58 | 2,82 | 2,72 | 2,67 | 2,73 | 1.606 | 6.766.476 |
| 11/12/2024 | 2,52 | 2,66 | +6,83% | 2,52 | 2,79 | 2,67 | 2,66 | 2,71 | 1.827 | 6.398.623 |
| 10/12/2024 | 2,44 | 2,49 | +2,05% | 2,42 | 2,55 | 2,50 | 2,49 | 2,53 | 766 | 2.713.809 |
| 9/12/2024 | 2,48 | 2,44 | -0,41% | 2,40 | 2,53 | 2,45 | 2,41 | 2,44 | 974 | 3.584.379 |
| 6/12/2024 | 2,59 | 2,45 | -6,13% | 2,45 | 2,63 | 2,52 | 2,45 | 2,48 | 1.415 | 5.431.900 |
| 5/12/2024 | 2,65 | 2,61 | -1,88% | 2,59 | 2,75 | 2,65 | 2,60 | 2,61 | 1.117 | 4.767.954 |
| 4/12/2024 | 2,74 | 2,66 | -2,92% | 2,62 | 2,77 | 2,66 | 2,63 | 2,66 | 1.197 | 5.439.056 |
| 3/12/2024 | 2,70 | 2,74 | +2,62% | 2,67 | 2,75 | 2,71 | 2,73 | 2,74 | 1.055 | 6.384.036 |
| 2/12/2024 | 2,84 | 2,67 | -6,32% | 2,67 | 2,84 | 2,73 | 2,67 | 2,71 | 1.153 | 6.778.811 |
| 29/11/2024 | 2,72 | 2,85 | +5,95% | 2,59 | 2,85 | 2,66 | 2,75 | 2,85 | 2.939 | 8.328.474 |
| 28/11/2024 | 2,87 | 2,69 | -6,60% | 2,69 | 2,88 | 2,77 | 2,68 | 2,69 | 1.693 | 6.927.124 |
| 27/11/2024 | 3,05 | 2,88 | -5,88% | 2,88 | 3,08 | 2,94 | 2,87 | 2,88 | 1.706 | 8.323.373 |
| 26/11/2024 | 3,02 | 3,06 | +2,68% | 2,96 | 3,06 | 3,03 | 3,03 | 3,06 | 800 | 4.527.556 |
| 25/11/2024 | 2,99 | 2,98 | -0,33% | 2,94 | 3,01 | 2,96 | 2,97 | 3,00 | 1.046 | 5.318.982 |
| 22/11/2024 | 2,89 | 2,99 | +3,46% | 2,88 | 2,99 | 2,93 | 2,94 | 2,99 | 2.499 | 5.052.639 |
| 21/11/2024 | 3,01 | 2,89 | -3,99% | 2,89 | 3,06 | 2,92 | 2,88 | 2,89 | 1.485 | 6.654.296 |
| 19/11/2024 | 2,98 | 3,01 | +2,03% | 2,88 | 3,05 | 2,98 | 3,01 | 3,03 | 1.148 | 6.672.227 |
| 18/11/2024 | 3,17 | 2,95 | -7,81% | 2,95 | 3,17 | 3,02 | 2,95 | 3,01 | 1.843 | 9.178.188 |
| 14/11/2024 | 3,12 | 3,20 | +2,24% | 3,08 | 3,23 | 3,16 | 3,17 | 3,20 | 1.091 | 6.403.062 |
| 13/11/2024 | 3,34 | 3,13 | -5,72% | 3,03 | 3,36 | 3,17 | 3,12 | 3,13 | 2.265 | 12.795.423 |
| 12/11/2024 | 3,17 | 3,32 | +6,07% | 3,16 | 3,33 | 3,26 | 3,29 | 3,32 | 1.164 | 5.920.806 |
| 11/11/2024 | 3,18 | 3,13 | -1,26% | 3,11 | 3,22 | 3,16 | 3,12 | 3,21 | 957 | 7.240.709 |
| 8/11/2024 | 3,28 | 3,17 | -4,80% | 3,16 | 3,31 | 3,20 | 3,16 | 3,19 | 1.180 | 7.863.917 |
| 7/11/2024 | 3,37 | 3,33 | -1,77% | 3,28 | 3,46 | 3,35 | 3,29 | 3,33 | 1.598 | 6.670.297 |
| 6/11/2024 | 3,40 | 3,39 | -0,88% | 3,30 | 3,41 | 3,35 | 3,39 | 3,40 | 1.194 | 6.953.631 |
| 5/11/2024 | 3,50 | 3,42 | -2,56% | 3,33 | 3,51 | 3,37 | 3,40 | 3,42 | 1.207 | 7.608.984 |
| 4/11/2024 | 3,35 | 3,51 | +5,72% | 3,35 | 3,51 | 3,45 | 3,43 | 3,51 | 1.043 | 8.243.267 |
| 1/11/2024 | 3,56 | 3,32 | -6,48% | 3,32 | 3,56 | 3,39 | 3,32 | 3,34 | 1.766 | 12.356.751 |
| 31/10/2024 | 3,57 | 3,55 | -1,93% | 3,50 | 3,61 | 3,55 | 3,54 | 3,55 | 1.121 | 5.948.825 |
| 30/10/2024 | 3,66 | 3,62 | -4,49% | 3,53 | 3,66 | 3,56 | 3,61 | 3,62 | 1.423 | 8.709.482 |
| 29/10/2024 | 3,72 | 3,79 | +2,71% | 3,57 | 3,79 | 3,62 | 3,73 | 3,79 | 1.878 | 14.895.134 |
| 28/10/2024 | 3,65 | 3,69 | -0,27% | 3,64 | 3,73 | 3,69 | 3,69 | 3,73 | 675 | 5.201.141 |
| 25/10/2024 | 3,78 | 3,70 | -2,89% | 3,63 | 3,81 | 3,71 | 3,64 | 3,70 | 1.000 | 7.547.747 |
| 24/10/2024 | 3,77 | 3,81 | -0,52% | 3,70 | 3,82 | 3,74 | 3,75 | 3,81 | 1.014 | 9.538.647 |
| 23/10/2024 | 3,69 | 3,83 | +3,51% | 3,64 | 3,83 | 3,75 | 3,79 | 3,83 | 1.111 | 8.038.578 |
| 22/10/2024 | 3,65 | 3,70 | +1,37% | 3,51 | 3,70 | 3,57 | 3,66 | 3,70 | 1.484 | 11.330.368 |