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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 7,33 | 7,32 | +0,83% | 7,11 | 7,42 | 7,27 | 7,26 | 7,32 | 712 | 7.098.097 |
| 3/9/2026 | 6,94 | 7,26 | +6,61% | 6,90 | 7,39 | 7,17 | 7,26 | 7,31 | 1.105 | 12.123.849 |
| 2/9/2026 | 6,67 | 6,81 | +2,41% | 6,57 | 7,02 | 6,85 | 6,81 | 6,89 | 781 | 9.311.352 |
| 1/9/2026 | 6,60 | 6,65 | +1,37% | 6,56 | 6,82 | 6,70 | 6,57 | 6,66 | 760 | 7.607.940 |
| 31/8/2026 | 6,49 | 6,56 | +0,92% | 6,45 | 6,68 | 6,55 | 6,56 | 6,64 | 798 | 8.129.003 |
| 28/8/2026 | 6,50 | 6,50 | -1,07% | 6,30 | 6,61 | 6,39 | 6,47 | 6,50 | 821 | 6.274.567 |
| 27/8/2026 | 6,38 | 6,57 | +2,82% | 6,34 | 6,63 | 6,51 | 6,56 | 6,57 | 680 | 7.373.013 |
| 26/8/2026 | 6,51 | 6,39 | -3,47% | 6,36 | 6,73 | 6,54 | 6,39 | 6,41 | 997 | 12.114.345 |
| 25/8/2026 | 6,36 | 6,62 | +2,16% | 6,06 | 6,62 | 6,26 | 6,46 | 6,62 | 1.008 | 11.057.387 |
| 24/8/2026 | 6,53 | 6,48 | -1,82% | 6,36 | 6,59 | 6,43 | 6,40 | 6,48 | 801 | 6.935.926 |
| 21/8/2026 | 6,10 | 6,60 | +8,20% | 6,10 | 6,61 | 6,32 | 6,53 | 6,60 | 1.263 | 12.659.690 |
| 20/8/2026 | 6,57 | 6,10 | -7,58% | 6,02 | 6,59 | 6,20 | 6,09 | 6,10 | 1.520 | 15.354.240 |
| 19/8/2026 | 6,94 | 6,60 | -4,07% | 6,53 | 6,94 | 6,66 | 6,57 | 6,60 | 1.014 | 11.057.995 |
| 18/8/2026 | 6,58 | 6,88 | +4,40% | 6,54 | 7,07 | 6,85 | 6,78 | 6,88 | 1.173 | 12.099.392 |
| 17/8/2026 | 6,80 | 6,59 | -2,95% | 6,55 | 7,09 | 6,74 | 6,59 | 6,66 | 1.157 | 14.479.479 |
| 14/8/2026 | 6,47 | 6,79 | +3,98% | 6,15 | 7,00 | 6,42 | 6,78 | 6,79 | 1.750 | 21.164.836 |
| 13/8/2026 | 8,00 | 6,53 | -31,84% | 6,42 | 9,10 | 7,35 | 6,52 | 6,53 | 5.389 | 66.199.990 |
| 12/8/2026 | 9,89 | 9,58 | -1,74% | 9,50 | 10,02 | 9,63 | 9,58 | 9,69 | 867 | 10.557.601 |
| 11/8/2026 | 10,39 | 9,75 | -5,06% | 9,74 | 10,48 | 10,00 | 9,75 | 9,86 | 1.071 | 12.406.047 |
| 10/8/2026 | 10,77 | 10,27 | -6,21% | 10,27 | 10,82 | 10,45 | 10,27 | 10,33 | 811 | 9.660.071 |
| 7/8/2026 | 11,14 | 10,95 | -1,08% | 10,77 | 11,50 | 10,96 | 10,80 | 10,95 | 546 | 9.400.718 |
| 6/8/2026 | 11,03 | 11,07 | 0,00% | 10,78 | 11,32 | 11,02 | 11,07 | 11,17 | 516 | 7.638.133 |
| 5/8/2026 | 11,79 | 11,07 | -7,05% | 11,07 | 11,89 | 11,41 | 11,07 | 11,20 | 842 | 10.900.780 |
| 4/8/2026 | 12,03 | 11,91 | +0,34% | 11,60 | 12,16 | 11,84 | 11,63 | 11,91 | 586 | 10.056.578 |
| 3/8/2026 | 11,40 | 11,87 | +4,77% | 11,33 | 11,94 | 11,70 | 11,87 | 11,89 | 843 | 14.991.174 |
| 31/7/2026 | 11,04 | 11,33 | +3,66% | 10,94 | 11,33 | 11,19 | 11,30 | 11,33 | 359 | 6.508.648 |
| 30/7/2026 | 10,63 | 10,93 | +2,05% | 10,57 | 11,04 | 10,81 | 10,93 | 10,94 | 692 | 7.777.252 |
| 29/7/2026 | 10,61 | 10,71 | +2,39% | 10,43 | 10,76 | 10,58 | 10,61 | 10,71 | 774 | 7.448.197 |
| 28/7/2026 | 10,33 | 10,46 | +2,35% | 10,28 | 10,72 | 10,54 | 10,46 | 10,56 | 657 | 8.174.722 |
| 27/7/2026 | 10,01 | 10,22 | +3,02% | 9,96 | 10,54 | 10,33 | 10,22 | 10,33 | 889 | 9.413.551 |
| 24/7/2026 | 10,59 | 9,92 | -6,85% | 9,90 | 10,59 | 10,11 | 9,92 | 9,99 | 1.127 | 14.256.182 |
| 23/7/2026 | 11,39 | 10,65 | -8,35% | 10,50 | 11,39 | 10,78 | 10,60 | 10,65 | 1.262 | 12.736.170 |
| 22/7/2026 | 11,21 | 11,62 | +4,59% | 11,20 | 11,62 | 11,49 | 11,46 | 11,62 | 711 | 6.942.834 |
| 21/7/2026 | 11,48 | 11,11 | -3,14% | 11,07 | 11,58 | 11,27 | 11,11 | 11,22 | 588 | 7.711.645 |
| 20/7/2026 | 11,38 | 11,47 | +0,88% | 11,30 | 11,61 | 11,48 | 11,46 | 11,55 | 633 | 8.751.540 |
| 17/7/2026 | 10,85 | 11,37 | +4,22% | 10,85 | 11,46 | 11,29 | 11,25 | 11,37 | 1.066 | 11.892.059 |
| 16/7/2026 | 10,99 | 10,91 | +0,18% | 10,72 | 11,03 | 10,88 | 10,91 | 11,03 | 609 | 6.400.374 |
| 15/7/2026 | 11,14 | 10,89 | -2,07% | 10,81 | 11,16 | 10,96 | 10,89 | 10,93 | 706 | 8.374.228 |
| 14/7/2026 | 10,46 | 11,12 | +6,82% | 10,46 | 11,18 | 10,85 | 11,07 | 11,12 | 1.033 | 11.691.390 |
| 13/7/2026 | 10,60 | 10,41 | -2,25% | 10,33 | 10,70 | 10,51 | 10,41 | 10,50 | 572 | 6.273.458 |
| 10/7/2026 | 10,11 | 10,65 | +6,50% | 10,10 | 10,66 | 10,49 | 10,54 | 10,65 | 738 | 8.919.704 |
| 9/7/2026 | 9,99 | 10,00 | 0,00% | 9,83 | 10,20 | 10,00 | 10,00 | 10,05 | 638 | 8.263.762 |
| 8/7/2026 | 10,13 | 10,00 | -3,38% | 9,97 | 10,20 | 10,06 | 10,00 | 10,14 | 715 | 6.611.406 |
| 7/7/2026 | 10,46 | 10,35 | -1,05% | 10,12 | 10,48 | 10,24 | 10,15 | 10,35 | 495 | 6.182.064 |
| 6/7/2026 | 10,71 | 10,46 | -1,51% | 10,31 | 10,72 | 10,39 | 10,38 | 10,47 | 516 | 5.489.089 |
| 3/7/2026 | 10,49 | 10,62 | +1,63% | 10,38 | 10,69 | 10,53 | 10,53 | 10,63 | 426 | 4.887.245 |
| 2/7/2026 | 10,57 | 10,45 | +0,97% | 10,36 | 10,85 | 10,55 | 10,41 | 10,45 | 595 | 6.742.735 |
| 1/7/2026 | 10,04 | 10,35 | +1,57% | 10,00 | 10,52 | 10,27 | 10,35 | 10,48 | 672 | 7.559.635 |
| 30/6/2026 | 10,09 | 10,19 | -0,59% | 10,01 | 10,49 | 10,27 | 10,19 | 10,30 | 553 | 7.577.068 |
| 29/6/2026 | 10,17 | 10,25 | -0,58% | 10,06 | 10,37 | 10,26 | 10,24 | 10,31 | 562 | 5.812.056 |
| 26/6/2026 | 10,25 | 10,31 | +2,49% | 9,95 | 10,37 | 10,15 | 10,19 | 10,31 | 622 | 8.139.224 |
| 25/6/2026 | 10,15 | 10,06 | -2,99% | 10,04 | 10,42 | 10,17 | 10,06 | 10,17 | 631 | 9.506.515 |
| 24/6/2026 | 10,27 | 10,37 | +0,88% | 10,15 | 10,52 | 10,33 | 10,21 | 10,37 | 586 | 8.758.630 |
| 23/6/2026 | 10,58 | 10,28 | -3,47% | 10,20 | 10,70 | 10,33 | 10,27 | 10,28 | 1.226 | 10.840.310 |
| 22/6/2026 | 10,50 | 10,65 | +0,38% | 10,33 | 10,80 | 10,54 | 10,55 | 10,65 | 625 | 8.406.325 |
| 19/6/2026 | 10,56 | 10,61 | +1,73% | 10,37 | 10,70 | 10,51 | 10,60 | 10,61 | 502 | 7.093.014 |
| 18/6/2026 | 10,50 | 10,43 | -1,79% | 10,41 | 11,01 | 10,66 | 10,43 | 10,51 | 890 | 9.899.284 |
| 17/6/2026 | 11,44 | 10,62 | -4,92% | 10,53 | 11,44 | 10,90 | 10,61 | 10,62 | 1.286 | 16.720.507 |
| 16/6/2026 | 11,42 | 11,17 | -0,89% | 11,17 | 11,45 | 11,32 | 11,17 | 11,36 | 645 | 6.465.853 |
| 15/6/2026 | 11,80 | 11,27 | -0,70% | 11,27 | 12,19 | 11,70 | 11,27 | 11,47 | 881 | 12.595.721 |
| 12/6/2026 | 11,64 | 11,35 | -3,24% | 11,27 | 11,93 | 11,58 | 11,35 | 11,40 | 733 | 9.028.999 |
| 11/6/2026 | 11,42 | 11,73 | +4,27% | 11,07 | 11,78 | 11,44 | 11,59 | 11,73 | 913 | 11.113.547 |
| 10/6/2026 | 11,50 | 11,25 | -0,44% | 11,13 | 11,51 | 11,29 | 11,25 | 11,43 | 615 | 7.558.695 |
| 9/6/2026 | 10,85 | 11,30 | +4,34% | 10,84 | 11,52 | 11,27 | 11,30 | 11,45 | 838 | 14.886.333 |
| 8/6/2026 | 10,87 | 10,83 | -1,55% | 10,80 | 11,23 | 10,95 | 10,81 | 10,83 | 818 | 10.414.697 |
| 5/6/2026 | 11,22 | 11,00 | -1,08% | 10,97 | 11,38 | 11,14 | 11,00 | 11,05 | 883 | 14.035.543 |
| 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 |