Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Hapvida Participacoes Investimento SA | HAPV3 | Bovespa | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
3.77 | 3.72 | 3.83 | 3.72 | 3.69 |
HAPV3 Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 3.60 | 3.91 | 3.49 | 3.70 | 44,741,850 | 0.12 | 3.33% |
1 Month | 3.90 | 4.16 | 3.45 | 3.75 | 69,451,921 | -0.18 | -4.62% |
3 Months | 3.66 | 4.16 | 3.31 | 3.72 | 62,377,929 | 0.06 | 1.64% |
6 Months | 3.85 | 4.84 | 3.31 | 4.02 | 68,678,486 | -0.13 | -3.38% |
1 Year | 2.77 | 5.42 | 2.67 | 4.09 | 75,686,572 | 0.95 | 34.30% |
3 Years | 14.43 | 16.25 | 1.93 | 5.53 | 56,439,420 | -10.71 | -74.22% |
5 Years | 5.99 | 18.48 | 1.93 | 5.91 | 35,454,216 | -2.27 | -37.90% |
HAPV3 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 02 2024 | 3.72 | 0.04 | 1.09% | 3.77 | 3.83 | 3.72 | 64,792,500 |
Apr 30 2024 | 3.68 | -0.14 | -3.66% | 3.79 | 3.82 | 3.68 | 30,447,400 |
Apr 29 2024 | 3.82 | 0.04 | 1.06% | 3.76 | 3.91 | 3.76 | 36,460,300 |
Apr 26 2024 | 3.78 | 0.17 | 4.71% | 3.64 | 3.82 | 3.63 | 40,148,800 |
Apr 25 2024 | 3.61 | 0.00 | 0.00% | 3.60 | 3.63 | 3.49 | 71,910,900 |
Apr 24 2024 | 3.61 | -0.03 | -0.82% | 3.62 | 3.71 | 3.60 | 48,524,200 |
Apr 23 2024 | 3.64 | -0.01 | -0.27% | 3.61 | 3.66 | 3.54 | 49,041,900 |
Apr 22 2024 | 3.65 | 0.05 | 1.39% | 3.62 | 3.68 | 3.58 | 47,901,000 |
Apr 19 2024 | 3.60 | 0.11 | 3.15% | 3.50 | 3.68 | 3.50 | 75,416,300 |
Apr 18 2024 | 3.49 | -0.05 | -1.41% | 3.54 | 3.62 | 3.45 | 98,191,000 |
Apr 17 2024 | 3.54 | -0.05 | -1.39% | 3.62 | 3.65 | 3.53 | 91,066,700 |
Apr 16 2024 | 3.59 | -0.15 | -4.01% | 3.66 | 3.67 | 3.56 | 129,672,400 |
Apr 15 2024 | 3.74 | -0.12 | -3.11% | 3.89 | 3.93 | 3.70 | 98,356,000 |
Apr 12 2024 | 3.86 | -0.09 | -2.28% | 3.96 | 3.96 | 3.83 | 76,037,300 |
Apr 11 2024 | 3.95 | 0.03 | 0.77% | 3.94 | 4.04 | 3.86 | 73,996,600 |
Apr 10 2024 | 3.92 | -0.15 | -3.69% | 4.04 | 4.05 | 3.91 | 81,840,100 |
Apr 09 2024 | 4.07 | 0.05 | 1.24% | 4.03 | 4.16 | 4.00 | 75,532,600 |
Apr 08 2024 | 4.02 | 0.06 | 1.52% | 3.98 | 4.06 | 3.93 | 38,745,700 |
Apr 05 2024 | 3.96 | -0.04 | -1.00% | 4.05 | 4.14 | 3.94 | 63,425,000 |
Apr 04 2024 | 4.00 | 0.14 | 3.63% | 3.90 | 4.10 | 3.88 | 92,872,300 |
Apr 03 2024 | 3.86 | -0.04 | -1.03% | 3.87 | 3.92 | 3.75 | 67,051,300 |