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.
HAPV3F - HAPVIDA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 11,95 | 11,12 | -8,25% | 11,07 | 12,06 | 11,44 | 11,12 | 11,27 | 1.634 | 23.949.352 |
| 2/6/2026 | 12,20 | 12,12 | +1,08% | 12,07 | 12,43 | 12,23 | 12,12 | 12,19 | 531 | 9.112.797 |
| 1/6/2026 | 12,16 | 11,99 | -1,32% | 11,90 | 12,41 | 12,16 | 11,99 | 12,15 | 880 | 12.993.789 |
| 29/5/2026 | 12,43 | 12,15 | -1,22% | 11,84 | 12,52 | 12,03 | 12,08 | 12,16 | 1.215 | 25.037.045 |
| 28/5/2026 | 12,31 | 12,30 | -0,57% | 12,30 | 12,79 | 12,52 | 12,29 | 12,30 | 742 | 12.283.838 |
| 27/5/2026 | 12,70 | 12,37 | +1,14% | 12,31 | 13,03 | 12,67 | 12,37 | 12,47 | 741 | 14.161.696 |
| 26/5/2026 | 12,34 | 12,23 | -2,32% | 12,04 | 12,58 | 12,30 | 12,23 | 12,52 | 774 | 13.696.212 |
| 25/5/2026 | 12,10 | 12,52 | +4,07% | 12,10 | 12,55 | 12,36 | 12,41 | 12,52 | 752 | 14.460.167 |
| 22/5/2026 | 12,39 | 12,03 | -4,22% | 11,72 | 12,67 | 12,07 | 11,92 | 12,03 | 1.356 | 21.792.954 |
| 21/5/2026 | 13,20 | 12,56 | -6,13% | 12,38 | 13,27 | 12,68 | 12,50 | 12,56 | 1.387 | 23.381.342 |
| 20/5/2026 | 12,95 | 13,38 | +4,04% | 12,86 | 13,44 | 13,24 | 13,34 | 13,38 | 823 | 16.469.212 |
| 19/5/2026 | 12,90 | 12,86 | +0,47% | 12,24 | 13,00 | 12,72 | 12,65 | 12,86 | 1.155 | 16.087.231 |
| 18/5/2026 | 12,47 | 12,80 | +2,15% | 12,43 | 12,97 | 12,71 | 12,80 | 12,90 | 970 | 18.267.173 |
| 15/5/2026 | 12,97 | 12,53 | -5,72% | 12,36 | 13,14 | 12,61 | 12,52 | 12,54 | 1.744 | 22.110.841 |
| 14/5/2026 | 12,89 | 13,29 | +4,56% | 12,62 | 13,57 | 13,09 | 13,28 | 13,29 | 1.099 | 27.533.182 |
| 13/5/2026 | 12,71 | 12,71 | +1,68% | 12,28 | 14,40 | 13,35 | 12,71 | 12,95 | 2.274 | 47.692.198 |
| 12/5/2026 | 11,62 | 12,50 | +10,52% | 11,62 | 13,22 | 12,52 | 12,50 | 12,55 | 2.976 | 46.721.187 |
| 11/5/2026 | 11,73 | 11,31 | -5,36% | 11,26 | 12,03 | 11,59 | 11,31 | 11,32 | 1.260 | 15.996.888 |
| 8/5/2026 | 12,00 | 11,95 | -0,17% | 11,74 | 12,66 | 12,18 | 11,82 | 11,95 | 1.348 | 16.394.675 |
| 7/5/2026 | 11,94 | 11,97 | +0,08% | 11,77 | 12,29 | 12,07 | 11,85 | 11,98 | 881 | 13.508.806 |
| 6/5/2026 | 11,98 | 11,96 | +1,18% | 11,71 | 12,39 | 12,08 | 11,96 | 12,05 | 946 | 15.593.020 |
| 5/5/2026 | 11,75 | 11,82 | -1,50% | 11,02 | 12,28 | 11,78 | 11,82 | 12,00 | 1.781 | 24.134.674 |
| 4/5/2026 | 12,47 | 12,00 | -3,38% | 11,24 | 12,80 | 11,94 | 11,78 | 12,00 | 2.148 | 28.196.675 |
| 30/4/2026 | 11,77 | 12,42 | +7,07% | 11,52 | 13,05 | 12,19 | 12,42 | 12,52 | 1.450 | 23.202.567 |
| 29/4/2026 | 12,12 | 11,60 | -2,93% | 11,58 | 12,15 | 11,86 | 11,60 | 11,61 | 1.101 | 15.956.819 |
| 28/4/2026 | 13,14 | 11,95 | -9,47% | 11,92 | 13,14 | 12,18 | 11,95 | 11,99 | 1.717 | 28.374.406 |
| 27/4/2026 | 14,08 | 13,20 | -4,56% | 13,10 | 14,19 | 13,74 | 13,20 | 13,35 | 1.255 | 18.746.353 |
| 24/4/2026 | 13,35 | 13,83 | +5,81% | 13,31 | 14,16 | 13,83 | 13,83 | 14,06 | 2.743 | 43.261.114 |
| 23/4/2026 | 12,66 | 13,07 | +4,06% | 12,56 | 13,27 | 13,01 | 13,07 | 13,20 | 1.621 | 26.986.171 |
| 22/4/2026 | 12,19 | 12,56 | +1,29% | 12,19 | 12,77 | 12,48 | 12,56 | 12,62 | 613 | 10.154.039 |
| 20/4/2026 | 12,12 | 12,40 | +1,39% | 12,06 | 12,57 | 12,32 | 12,40 | 12,51 | 579 | 9.308.415 |
| 17/4/2026 | 12,38 | 12,23 | -1,37% | 12,23 | 12,95 | 12,55 | 12,23 | 12,45 | 710 | 11.875.351 |
| 16/4/2026 | 12,63 | 12,40 | +1,81% | 12,26 | 13,06 | 12,53 | 12,35 | 12,40 | 870 | 17.647.222 |
| 15/4/2026 | 12,99 | 12,18 | -5,21% | 12,16 | 12,99 | 12,38 | 12,18 | 12,33 | 1.362 | 23.474.250 |
| 14/4/2026 | 13,11 | 12,85 | -1,91% | 12,81 | 13,29 | 13,07 | 12,85 | 13,02 | 781 | 15.862.909 |
| 13/4/2026 | 13,25 | 13,10 | -1,06% | 13,01 | 13,47 | 13,24 | 13,10 | 13,16 | 1.339 | 25.261.815 |
| 10/4/2026 | 11,84 | 13,24 | +11,92% | 11,80 | 13,37 | 12,95 | 13,19 | 13,24 | 2.720 | 63.869.276 |
| 9/4/2026 | 11,19 | 11,83 | +4,97% | 10,85 | 11,93 | 11,49 | 11,71 | 11,83 | 1.249 | 19.191.129 |
| 8/4/2026 | 10,41 | 11,27 | +9,42% | 10,40 | 12,03 | 11,53 | 11,27 | 11,30 | 2.161 | 35.440.773 |
| 7/4/2026 | 10,68 | 10,30 | -4,45% | 9,91 | 10,80 | 10,19 | 10,18 | 10,30 | 1.000 | 14.143.368 |
| 6/4/2026 | 10,76 | 10,78 | +1,41% | 10,62 | 11,36 | 10,94 | 10,69 | 10,78 | 1.126 | 18.687.976 |
| 2/4/2026 | 10,08 | 10,63 | +1,72% | 10,06 | 11,15 | 10,69 | 10,52 | 10,65 | 952 | 14.665.533 |
| 1/4/2026 | 10,10 | 10,45 | +5,34% | 10,01 | 10,54 | 10,28 | 10,36 | 10,45 | 866 | 12.608.686 |
| 31/3/2026 | 9,95 | 9,92 | +1,22% | 9,91 | 10,45 | 10,10 | 9,92 | 10,07 | 876 | 12.066.347 |
| 30/3/2026 | 9,81 | 9,80 | +1,66% | 9,45 | 9,94 | 9,73 | 9,76 | 9,80 | 767 | 9.493.085 |
| 27/3/2026 | 9,74 | 9,64 | -2,72% | 9,34 | 10,01 | 9,67 | 9,64 | 9,75 | 887 | 9.948.326 |
| 26/3/2026 | 9,90 | 9,91 | -0,50% | 9,79 | 10,22 | 10,03 | 9,91 | 10,00 | 665 | 10.062.953 |
| 25/3/2026 | 9,69 | 9,96 | +3,75% | 9,51 | 10,21 | 9,88 | 9,96 | 10,06 | 1.204 | 16.675.221 |
| 24/3/2026 | 9,47 | 9,60 | +1,59% | 9,00 | 9,74 | 9,37 | 9,60 | 9,67 | 994 | 13.989.023 |
| 23/3/2026 | 9,01 | 9,45 | +7,39% | 9,00 | 9,96 | 9,62 | 9,45 | 9,51 | 1.380 | 18.164.726 |
| 20/3/2026 | 9,39 | 8,80 | -4,86% | 8,57 | 9,40 | 8,96 | 8,80 | 8,83 | 1.652 | 21.880.064 |
| 19/3/2026 | 7,25 | 9,25 | +12,12% | 7,17 | 9,74 | 8,40 | 9,25 | 9,29 | 3.794 | 51.847.717 |
| 18/3/2026 | 8,59 | 8,25 | -5,28% | 8,12 | 8,61 | 8,30 | 8,23 | 8,25 | 1.669 | 18.929.155 |
| 17/3/2026 | 8,87 | 8,71 | -3,11% | 8,60 | 8,94 | 8,75 | 8,65 | 8,71 | 1.198 | 12.554.919 |
| 16/3/2026 | 8,80 | 8,99 | +1,12% | 8,55 | 8,99 | 8,74 | 8,89 | 8,99 | 1.419 | 16.440.135 |
| 13/3/2026 | 9,31 | 8,89 | -3,68% | 8,72 | 9,43 | 8,95 | 8,75 | 8,89 | 1.801 | 21.750.220 |
| 12/3/2026 | 9,57 | 9,23 | -3,45% | 9,20 | 9,60 | 9,36 | 9,23 | 9,27 | 1.043 | 13.378.062 |
| 11/3/2026 | 9,49 | 9,56 | +0,84% | 9,38 | 9,61 | 9,48 | 9,56 | 9,61 | 708 | 10.829.710 |
| 10/3/2026 | 9,49 | 9,48 | +0,74% | 9,36 | 9,77 | 9,57 | 9,46 | 9,52 | 899 | 12.577.601 |
| 9/3/2026 | 9,57 | 9,41 | -1,47% | 9,30 | 9,58 | 9,44 | 9,36 | 9,55 | 1.292 | 16.800.293 |
| 6/3/2026 | 9,59 | 9,55 | -0,62% | 9,45 | 9,98 | 9,64 | 9,52 | 9,58 | 1.074 | 13.419.682 |
| 5/3/2026 | 9,96 | 9,61 | -4,00% | 9,61 | 10,02 | 9,79 | 9,61 | 9,66 | 1.661 | 18.512.671 |
| 4/3/2026 | 10,11 | 10,01 | -0,89% | 9,95 | 10,35 | 10,10 | 10,00 | 10,02 | 757 | 13.375.495 |
| 3/3/2026 | 10,27 | 10,10 | -2,32% | 9,86 | 10,45 | 10,01 | 10,08 | 10,10 | 1.764 | 22.499.625 |
| 2/3/2026 | 10,47 | 10,34 | -1,90% | 10,20 | 10,47 | 10,32 | 10,34 | 10,35 | 908 | 15.802.709 |
| 27/2/2026 | 10,74 | 10,54 | -2,77% | 10,44 | 11,11 | 10,66 | 10,53 | 10,63 | 1.114 | 15.681.844 |
| 26/2/2026 | 10,30 | 10,84 | +5,86% | 10,29 | 11,18 | 10,79 | 10,78 | 10,90 | 2.037 | 28.762.893 |
| 25/2/2026 | 10,49 | 10,24 | -1,35% | 10,10 | 10,57 | 10,27 | 10,23 | 10,26 | 1.133 | 15.403.212 |
| 24/2/2026 | 9,98 | 10,38 | +3,90% | 9,98 | 10,41 | 10,29 | 10,34 | 10,38 | 1.035 | 19.224.531 |
| 23/2/2026 | 10,48 | 9,99 | -4,68% | 9,99 | 10,52 | 10,15 | 9,99 | 10,02 | 2.165 | 24.234.533 |
| 20/2/2026 | 10,79 | 10,48 | -3,59% | 10,37 | 11,03 | 10,60 | 10,48 | 10,54 | 1.465 | 18.876.568 |
| 19/2/2026 | 10,12 | 10,87 | +7,09% | 10,12 | 11,04 | 10,67 | 10,82 | 10,88 | 2.218 | 22.670.194 |
| 18/2/2026 | 10,45 | 10,15 | -2,68% | 10,07 | 10,67 | 10,22 | 10,12 | 10,15 | 1.218 | 14.951.227 |
| 13/2/2026 | 10,72 | 10,43 | -8,43% | 10,43 | 11,00 | 10,54 | 10,43 | 10,55 | 1.316 | 19.295.955 |
| 11/2/2026 | 11,35 | 11,39 | +0,18% | 11,24 | 11,56 | 11,38 | 11,33 | 11,39 | 1.351 | 19.609.511 |
| 10/2/2026 | 11,49 | 11,37 | -0,87% | 11,32 | 11,73 | 11,48 | 11,37 | 11,49 | 1.240 | 16.951.319 |
| 9/2/2026 | 11,89 | 11,47 | -4,18% | 11,37 | 12,00 | 11,55 | 11,47 | 11,54 | 1.847 | 26.673.449 |
| 6/2/2026 | 12,05 | 11,97 | -1,24% | 11,74 | 12,54 | 11,88 | 11,92 | 11,97 | 1.667 | 25.322.342 |
| 5/2/2026 | 12,46 | 12,12 | -2,57% | 12,12 | 12,72 | 12,27 | 12,12 | 12,15 | 1.423 | 19.300.648 |
| 4/2/2026 | 12,89 | 12,44 | -3,64% | 12,27 | 13,05 | 12,50 | 12,44 | 12,59 | 2.019 | 33.874.635 |
| 3/2/2026 | 12,88 | 12,91 | +0,08% | 12,80 | 13,25 | 13,01 | 12,91 | 12,95 | 1.131 | 21.006.676 |
| 2/2/2026 | 13,14 | 12,90 | -1,07% | 12,71 | 13,25 | 12,83 | 12,77 | 12,90 | 1.877 | 30.458.682 |
| 30/1/2026 | 13,43 | 13,04 | -4,68% | 12,88 | 13,65 | 13,06 | 13,04 | 13,09 | 2.307 | 43.208.394 |
| 29/1/2026 | 13,75 | 13,68 | -0,87% | 13,20 | 13,93 | 13,50 | 13,44 | 13,68 | 1.445 | 24.481.257 |
| 28/1/2026 | 14,01 | 13,80 | -1,29% | 13,48 | 14,10 | 13,76 | 13,60 | 13,80 | 1.307 | 26.726.308 |
| 27/1/2026 | 13,71 | 13,98 | +3,10% | 13,60 | 14,07 | 13,88 | 13,79 | 13,98 | 1.281 | 21.454.230 |
| 26/1/2026 | 13,76 | 13,56 | -1,74% | 13,31 | 13,94 | 13,49 | 13,52 | 13,56 | 1.586 | 26.976.183 |
| 23/1/2026 | 13,85 | 13,80 | -0,72% | 13,41 | 13,98 | 13,62 | 13,75 | 13,80 | 1.542 | 24.814.338 |
| 22/1/2026 | 13,98 | 13,90 | -0,36% | 13,83 | 14,56 | 14,21 | 13,87 | 13,90 | 1.444 | 25.732.704 |
| 21/1/2026 | 13,24 | 13,95 | +4,89% | 13,24 | 13,96 | 13,70 | 13,90 | 13,95 | 1.067 | 21.257.676 |
| 20/1/2026 | 13,49 | 13,30 | -1,55% | 13,22 | 13,74 | 13,46 | 13,25 | 13,30 | 993 | 18.271.031 |
| 19/1/2026 | 13,04 | 13,51 | +3,45% | 12,85 | 13,65 | 13,24 | 13,51 | 13,54 | 1.145 | 22.098.081 |
| 16/1/2026 | 13,25 | 13,06 | -2,17% | 12,93 | 13,45 | 13,14 | 13,06 | 13,08 | 1.674 | 27.270.028 |
| 15/1/2026 | 13,85 | 13,35 | -4,85% | 13,16 | 14,18 | 13,49 | 13,25 | 13,35 | 2.358 | 38.205.260 |
| 14/1/2026 | 14,30 | 14,03 | -0,85% | 13,61 | 14,36 | 13,95 | 14,03 | 14,04 | 1.987 | 33.286.964 |
| 13/1/2026 | 15,44 | 14,15 | -7,82% | 13,82 | 15,49 | 14,16 | 14,11 | 14,15 | 4.241 | 62.693.628 |
| 12/1/2026 | 15,28 | 15,35 | -0,20% | 15,08 | 15,46 | 15,30 | 15,20 | 15,35 | 799 | 13.326.640 |
| 9/1/2026 | 15,41 | 15,38 | +0,33% | 15,25 | 15,96 | 15,54 | 15,32 | 15,38 | 1.139 | 19.029.294 |
| 8/1/2026 | 16,32 | 15,33 | -5,08% | 15,33 | 16,38 | 15,68 | 15,33 | 15,44 | 1.334 | 22.248.691 |
| 7/1/2026 | 16,55 | 16,15 | -2,71% | 16,04 | 16,60 | 16,26 | 16,15 | 16,30 | 764 | 16.223.680 |
| 6/1/2026 | 15,17 | 16,60 | +9,93% | 15,00 | 16,70 | 16,19 | 16,50 | 16,60 | 1.947 | 48.054.895 |
| 5/1/2026 | 14,68 | 15,10 | +4,43% | 14,29 | 15,25 | 14,98 | 15,10 | 15,24 | 1.175 | 22.835.006 |
| 2/1/2026 | 14,99 | 14,46 | -2,82% | 14,35 | 14,99 | 14,53 | 14,46 | 14,50 | 809 | 15.912.383 |
| 30/12/2025 | 14,76 | 14,88 | -0,33% | 14,56 | 14,99 | 14,78 | 14,63 | 14,88 | 651 | 15.425.356 |
| 29/12/2025 | 14,58 | 14,93 | +2,47% | 14,46 | 14,94 | 14,76 | 14,85 | 14,93 | 742 | 17.357.634 |
| 26/12/2025 | 14,20 | 14,57 | +3,70% | 14,01 | 14,57 | 14,30 | 14,44 | 14,57 | 771 | 15.271.582 |
| 23/12/2025 | 14,10 | 14,05 | -0,50% | 13,84 | 14,55 | 14,10 | 14,05 | 14,14 | 1.330 | 23.850.066 |
| 22/12/2025 | 14,23 | 14,12 | -0,63% | 14,00 | 14,51 | 14,22 | 14,12 | 14,20 | 864 | 15.523.349 |
| 19/12/2025 | 14,23 | 14,21 | +0,35% | 14,11 | 14,53 | 14,27 | 14,21 | 14,32 | 817 | 16.888.038 |
| 18/12/2025 | 14,51 | 14,16 | -1,26% | 14,16 | 14,72 | 14,30 | 14,16 | 14,20 | 923 | 14.442.624 |
| 17/12/2025 | 14,56 | 14,34 | -0,42% | 14,24 | 14,60 | 14,39 | 14,34 | 14,50 | 757 | 13.880.951 |
| 16/12/2025 | 15,26 | 14,40 | -6,49% | 14,34 | 15,26 | 14,74 | 14,40 | 14,49 | 1.315 | 28.362.185 |
| 15/12/2025 | 14,72 | 15,40 | +3,98% | 14,72 | 15,46 | 15,27 | 15,35 | 15,40 | 1.423 | 31.190.547 |
| 12/12/2025 | 13,94 | 14,81 | +6,39% | 13,90 | 14,95 | 14,49 | 14,70 | 14,81 | 1.485 | 31.797.170 |
| 11/12/2025 | 13,48 | 13,92 | +3,11% | 13,38 | 14,44 | 13,94 | 13,92 | 14,04 | 1.559 | 32.512.178 |
| 10/12/2025 | 13,51 | 13,50 | +0,67% | 13,38 | 13,77 | 13,56 | 13,50 | 13,65 | 855 | 21.012.809 |
| 9/12/2025 | 13,65 | 13,41 | -1,76% | 12,78 | 13,80 | 13,32 | 13,41 | 13,52 | 2.115 | 46.883.838 |
| 8/12/2025 | 14,65 | 13,65 | -5,08% | 13,64 | 14,89 | 13,94 | 13,65 | 13,74 | 2.666 | 51.274.613 |
| 5/12/2025 | 15,55 | 14,38 | -6,26% | 14,28 | 15,60 | 14,88 | 14,38 | 14,57 | 2.410 | 54.496.509 |
| 4/12/2025 | 14,82 | 15,34 | +4,57% | 14,72 | 15,49 | 15,20 | 15,34 | 15,50 | 1.705 | 42.506.319 |