Hapvida Participacoes Investimento SA Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Hapvida Participacoes Investimento SA	BOV:HAPV3	Bovespa	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.09	3.93%	2.38	2.35	2.45

High Price	Low Price	Open Price	Shares Traded	Last Trade
2.47	2.23	2.31	145,257,300	00:00:00

HAPVIDA ON (HAPV3) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
20 Dec 2024	2.38	0.09	3.93%	2.23	2.47	145,251,100
19 Dec 2024	2.29	0.17	8.02%	2.14	2.36	114,645,300
18 Dec 2024	2.12	-0.16	-7.02%	2.11	2.43	367,138,700
17 Dec 2024	2.28	-0.29	-11.28%	2.17	2.44	313,556,000
16 Dec 2024	2.57	-0.04	-1.53%	2.55	2.73	98,527,700
13 Dec 2024	2.61	-0.09	-3.33%	2.59	2.71	130,540,000
12 Dec 2024	2.70	0.03	1.12%	2.58	2.82	167,306,700
11 Dec 2024	2.67	0.15	5.95%	2.53	2.80	128,488,300
10 Dec 2024	2.52	0.11	4.56%	2.43	2.55	86,933,100
09 Dec 2024	2.41	-0.06	-2.43%	2.40	2.53	59,185,100
06 Dec 2024	2.47	-0.12	-4.63%	2.46	2.63	76,530,200
05 Dec 2024	2.59	-0.03	-1.15%	2.59	2.75	59,355,800
04 Dec 2024	2.62	-0.09	-3.32%	2.62	2.73	51,333,900
03 Dec 2024	2.71	0.04	1.50%	2.66	2.75	66,666,500
02 Dec 2024	2.67	-0.03	-1.11%	2.66	2.80	64,836,200
29 Nov 2024	2.70	-0.01	-0.37%	2.59	2.76	200,243,100
28 Nov 2024	2.71	-0.17	-5.90%	2.70	2.88	91,321,500
27 Nov 2024	2.88	-0.17	-5.57%	2.85	3.08	81,829,100
26 Nov 2024	3.05	0.03	0.99%	2.99	3.06	50,747,100
25 Nov 2024	3.02	0.04	1.34%	2.94	3.02	91,079,700
22 Nov 2024	2.98	0.10	3.47%	2.88	2.98	56,285,300
21 Nov 2024	2.88	-0.14	-4.64%	2.88	2.97	70,257,900

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	2.69	2.73	2.11	2.29	204,881,540	-0.31	-11.52%
1 Month	2.93	3.08	2.11	2.53	117,827,465	-0.55	-18.77%
3 Months	4.07	4.21	2.11	3.10	91,119,145	-1.69	-41.52%
6 Months	3.73	4.75	2.11	3.59	71,809,126	-1.35	-36.19%
1 Year	4.43	4.75	2.11	3.75	69,087,219	-2.05	-46.28%
3 Years	11.21	13.10	1.93	4.76	68,551,499	-8.83	-78.77%
5 Years	12.506	18.48	1.93	5.42	44,419,351	-10.13	-80.97%