Hapvida Participacoes e Investimentos (HAPV3)

HAPV3
🏛️ 브라질 →
35.48
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 5.30 5.32 5.08 5.08 45.3M
2022-12-28 5.04 5.27 5.04 5.22 26.0M
2022-12-27 5.20 5.22 4.95 5.01 31.3M
2022-12-26 5.15 5.24 5.10 5.18 11.1M
2022-12-23 5.11 5.40 5.11 5.28 34.9M
2022-12-22 5.03 5.34 5.03 5.09 45.7M
2022-12-21 4.90 5.21 4.84 5.12 66.3M
2022-12-20 4.52 5.00 4.48 4.90 57.2M
2022-12-19 4.60 4.68 4.46 4.59 43.8M
2022-12-16 4.63 4.68 4.49 4.59 44.9M
2022-12-15 4.44 4.69 4.42 4.63 50.5M
2022-12-14 4.35 4.58 4.21 4.54 73.8M
2022-12-13 4.55 4.74 4.37 4.39 58.0M
2022-12-12 4.68 4.78 4.45 4.52 53.6M
2022-12-09 5.00 5.01 4.73 4.73 34.0M
2022-12-08 4.98 5.03 4.88 4.98 53.2M
2022-12-07 5.01 5.29 4.98 5.12 71.0M
2022-12-06 5.05 5.06 4.85 5.03 39.1M
2022-12-05 5.19 5.19 4.93 4.99 35.9M
2022-12-02 4.98 5.35 4.89 5.23 60.4M
2022-12-01 5.19 5.19 4.90 4.91 81.3M
2022-11-30 5.20 5.33 4.89 5.20 106.6M
2022-11-29 5.14 5.27 5.02 5.19 68.1M
2022-11-28 5.32 5.40 5.11 5.14 52.4M
2022-11-25 5.56 5.63 5.24 5.30 50.6M
2022-11-24 5.40 5.60 5.37 5.59 37.7M
2022-11-23 5.36 5.38 5.17 5.33 106.1M
2022-11-22 5.55 5.66 5.23 5.40 93.6M
2022-11-21 5.82 5.90 5.49 5.60 52.8M
2022-11-18 5.63 5.97 5.55 5.68 83.2M
2022-11-17 5.58 5.62 5.27 5.50 117.4M
2022-11-16 6.30 6.39 5.59 5.70 117.8M
2022-11-14 6.38 6.58 6.24 6.40 57.8M
2022-11-11 6.22 6.56 6.09 6.29 89.3M
2022-11-10 6.65 7.10 6.22 6.38 178.6M
2022-11-09 7.50 7.58 7.30 7.39 32.6M
2022-11-08 7.52 7.73 7.44 7.58 37.4M
2022-11-07 7.91 8.02 7.52 7.59 35.3M
2022-11-04 8.01 8.11 7.78 7.91 49.1M
2022-11-03 7.59 8.10 7.59 7.85 34.6M
2022-11-01 7.64 7.98 7.51 7.83 37.2M
2022-10-31 7.24 7.85 7.06 7.80 71.6M
2022-10-28 6.98 7.25 6.90 7.19 44.5M
2022-10-27 6.82 7.38 6.80 7.03 41.6M
2022-10-26 6.93 6.97 6.63 6.75 75.3M
2022-10-25 7.28 7.28 6.89 7.00 72.9M
2022-10-24 7.35 7.43 7.17 7.21 37.0M
2022-10-21 7.36 7.51 7.06 7.45 99.9M
2022-10-20 7.45 7.46 7.21 7.41 56.6M
2022-10-19 7.50 7.53 7.31 7.36 49.3M
2022-10-18 7.48 7.64 7.28 7.59 53.3M
2022-10-17 7.15 7.40 7.06 7.21 38.4M
2022-10-14 7.46 7.53 7.03 7.06 44.4M
2022-10-13 7.39 7.58 7.17 7.46 52.5M
2022-10-11 7.76 7.90 7.43 7.47 56.9M
2022-10-10 7.76 7.98 7.66 7.79 25.8M
2022-10-07 7.99 8.06 7.63 7.72 42.1M
2022-10-06 8.25 8.40 8.05 8.10 31.2M
2022-10-05 8.34 8.37 7.92 8.14 50.5M
2022-10-04 8.29 8.48 8.16 8.27 50.3M
2022-10-03 7.94 8.17 7.77 8.04 60.7M
2022-09-30 7.42 7.67 7.34 7.57 56.5M
2022-09-29 7.69 7.73 7.28 7.48 62.8M
2022-09-28 8.00 8.14 7.71 7.75 61.6M
2022-09-27 8.05 8.25 7.76 7.94 52.4M
2022-09-26 8.20 8.39 7.85 7.90 59.1M
2022-09-23 8.09 8.33 7.98 8.20 40.7M
2022-09-22 8.15 8.48 8.03 8.32 90.2M
2022-09-21 7.90 8.22 7.90 8.11 62.1M
2022-09-20 7.78 7.99 7.77 7.89 35.7M
2022-09-19 7.41 7.87 7.24 7.78 57.8M
2022-09-16 7.62 7.69 7.36 7.45 65.8M
2022-09-15 7.80 7.87 7.51 7.68 47.5M
2022-09-14 7.69 7.92 7.63 7.83 23.2M
2022-09-13 8.12 8.12 7.68 7.79 57.0M
2022-09-12 8.16 8.65 8.16 8.35 76.3M
2022-09-09 8.05 8.32 8.03 8.13 60.4M
2022-09-08 7.78 8.03 7.69 7.95 32.2M
2022-09-06 7.79 7.94 7.63 7.81 53.1M
2022-09-05 8.16 8.23 7.77 7.84 37.8M
2022-09-02 7.66 7.96 7.64 7.86 56.9M
2022-09-01 7.31 7.63 7.14 7.51 87.5M
2022-08-31 7.65 7.65 7.23 7.28 71.1M
2022-08-30 7.73 7.80 7.47 7.55 48.9M
2022-08-29 8.00 8.00 7.67 7.67 65.0M
2022-08-26 8.16 8.33 7.82 8.06 72.3M
2022-08-25 7.85 8.16 7.76 8.07 92.8M
2022-08-24 7.31 7.89 7.28 7.79 39.5M
2022-08-23 7.33 7.66 7.23 7.40 60.6M
2022-08-22 7.46 7.66 7.19 7.31 42.0M
2022-08-19 7.86 7.87 7.48 7.66 46.6M
2022-08-18 7.56 8.04 7.52 7.94 65.9M
2022-08-17 7.73 7.93 7.39 7.61 65.3M
2022-08-16 8.00 8.03 7.60 7.84 46.8M
2022-08-15 7.55 8.07 7.53 7.98 86.3M
2022-08-12 7.33 7.80 7.23 7.72 125.1M
2022-08-11 6.93 7.04 6.43 6.60 55.6M
2022-08-10 6.75 7.14 6.75 6.85 50.6M
2022-08-09 6.88 6.92 6.28 6.48 40.4M
2022-08-08 6.48 7.10 6.46 6.83 54.4M
2022-08-05 6.56 6.64 6.33 6.45 39.6M
2022-08-04 6.51 6.78 6.48 6.60 53.6M
2022-08-03 6.44 6.56 6.31 6.54 39.7M
2022-08-02 6.10 6.45 6.07 6.44 52.9M
2022-08-01 6.10 6.43 5.99 6.12 52.9M
2022-07-29 6.19 6.32 6.00 6.16 57.3M
2022-07-28 5.80 6.21 5.75 6.13 33.7M
2022-07-27 5.59 5.88 5.53 5.86 28.4M
2022-07-26 5.78 5.84 5.33 5.50 68.9M
2022-07-25 6.00 6.03 5.78 5.80 24.9M
2022-07-22 6.13 6.14 5.89 5.95 22.4M
2022-07-21 6.05 6.20 5.99 6.09 33.6M
2022-07-20 5.70 6.10 5.61 6.06 41.8M
2022-07-19 5.75 5.81 5.54 5.75 33.2M
2022-07-18 5.77 5.97 5.54 5.69 43.9M
2022-07-15 6.15 6.21 5.76 5.81 58.7M
2022-07-14 6.29 6.35 5.96 6.13 62.7M
2022-07-13 6.40 6.55 6.18 6.37 45.1M
2022-07-12 6.24 6.69 6.18 6.49 51.8M
2022-07-11 6.23 6.58 6.01 6.31 44.8M
2022-07-08 6.64 6.76 6.21 6.34 40.6M
2022-07-07 6.41 6.79 6.23 6.63 60.8M
2022-07-06 6.20 6.65 6.13 6.31 59.4M
2022-07-05 6.02 6.27 5.87 6.21 76.3M
2022-07-04 5.60 6.13 5.52 6.04 49.8M
2022-07-01 5.42 5.66 5.35 5.62 58.2M
2022-06-30 5.13 5.71 5.11 5.47 76.1M
2022-06-29 5.24 5.32 5.01 5.27 51.5M
2022-06-28 5.56 5.65 5.19 5.22 67.7M
2022-06-27 5.56 5.62 5.34 5.54 82.0M
2022-06-24 5.56 5.69 5.42 5.56 38.7M
2022-06-23 5.54 5.60 5.42 5.49 64.9M
2022-06-22 5.70 5.72 5.51 5.54 51.5M
2022-06-21 5.88 5.96 5.65 5.72 39.8M
2022-06-20 6.12 6.18 5.85 5.85 32.0M
2022-06-17 5.85 6.18 5.75 6.15 76.3M
2022-06-15 5.80 6.23 5.70 5.96 56.9M
2022-06-14 5.63 5.77 5.56 5.70 44.3M
2022-06-13 5.88 5.88 5.54 5.63 38.1M
2022-06-10 6.13 6.23 5.94 6.01 47.3M
2022-06-09 6.08 6.36 5.88 6.23 57.9M
2022-06-08 5.81 6.21 5.77 6.05 71.8M
2022-06-07 5.91 5.99 5.74 5.87 39.4M
2022-06-06 6.35 6.42 5.89 5.95 53.8M
2022-06-03 6.59 6.62 6.26 6.34 40.4M
2022-06-02 6.74 6.75 6.45 6.61 30.2M
2022-06-01 6.75 6.92 6.63 6.64 30.9M
2022-05-31 6.98 7.06 6.67 6.72 96.7M
2022-05-30 7.19 7.33 6.88 6.97 25.3M
2022-05-27 7.10 7.40 7.06 7.15 65.6M
2022-05-26 6.71 7.24 6.67 7.06 77.9M
2022-05-25 6.65 6.94 6.59 6.71 54.4M
2022-05-24 6.61 6.79 6.52 6.72 57.7M
2022-05-23 6.68 6.79 6.49 6.69 34.3M
2022-05-20 6.61 6.72 6.52 6.63 52.7M
2022-05-19 6.85 6.90 6.46 6.53 57.6M
2022-05-18 6.58 7.13 6.51 6.81 161.8M
2022-05-17 6.95 7.06 6.35 6.52 240.9M
2022-05-16 8.05 8.08 7.77 7.84 26.6M
2022-05-13 7.71 8.11 7.71 8.02 41.1M
2022-05-12 7.48 7.87 7.35 7.72 37.2M
2022-05-11 8.04 8.05 7.55 7.56 62.4M
2022-05-10 8.11 8.27 7.82 8.04 45.2M
2022-05-09 8.09 8.31 8.05 8.12 28.8M
2022-05-06 8.00 8.36 7.85 8.29 51.3M
2022-05-05 8.48 8.58 8.03 8.15 51.3M
2022-05-04 8.80 8.90 8.25 8.83 57.9M
2022-05-03 8.72 9.03 8.66 8.84 42.6M
2022-05-02 8.76 8.99 8.61 8.81 32.8M
2022-04-29 9.26 9.42 8.77 8.77 47.8M
2022-04-28 9.34 9.50 8.99 9.18 48.8M
2022-04-27 9.88 10.18 9.27 9.35 91.7M
2022-04-26 9.79 10.06 9.70 9.93 57.0M
2022-04-25 10.07 10.52 10.05 10.16 27.1M
2022-04-22 10.26 10.42 9.99 10.13 26.5M
2022-04-20 10.58 10.73 10.45 10.50 38.0M
2022-04-19 10.21 10.70 10.17 10.60 21.4M
2022-04-18 10.35 10.49 10.20 10.38 25.5M
2022-04-14 10.40 10.53 10.28 10.40 21.2M
2022-04-13 10.51 10.71 10.31 10.42 38.8M
2022-04-12 10.92 11.07 10.55 10.64 21.3M
2022-04-11 10.69 10.94 10.69 10.71 20.8M
2022-04-08 11.05 11.24 10.59 11.01 38.1M
2022-04-07 11.30 11.54 11.06 11.09 45.9M
2022-04-06 11.99 12.00 11.29 11.46 44.9M
2022-04-05 12.38 12.57 12.00 12.05 25.3M
2022-04-04 12.36 12.50 12.25 12.33 21.7M
2022-04-01 11.91 12.57 11.74 12.35 59.7M
2022-03-31 12.15 12.24 11.75 11.84 34.5M
2022-03-30 12.13 12.34 11.82 12.02 34.1M
2022-03-29 12.12 12.29 11.82 12.20 47.5M
2022-03-28 11.88 11.94 11.44 11.69 23.4M
2022-03-25 11.44 12.39 11.37 11.86 57.8M
2022-03-24 11.42 11.63 11.05 11.37 89.6M
2022-03-23 11.96 12.05 11.44 11.98 19.5M
2022-03-22 11.89 12.17 11.78 11.90 32.4M
2022-03-21 11.78 11.90 11.48 11.71 24.5M
2022-03-18 11.87 12.04 11.65 11.90 37.2M
2022-03-17 12.01 12.07 11.75 11.87 37.3M
2022-03-16 11.26 12.02 11.26 12.02 38.9M
2022-03-15 11.31 11.53 11.18 11.27 24.6M
2022-03-14 11.53 11.59 11.20 11.32 30.9M
2022-03-11 11.96 12.09 11.43 11.48 24.7M
2022-03-10 11.95 12.11 11.79 11.96 16.2M
2022-03-09 11.86 12.42 11.79 12.23 30.8M
2022-03-08 11.45 12.04 11.35 11.74 25.6M
2022-03-07 11.52 12.14 11.46 11.81 46.3M
2022-03-04 12.36 12.40 11.85 11.98 20.6M
2022-03-03 12.64 12.75 12.21 12.29 32.8M
2022-03-02 12.20 13.00 12.16 12.65 56.1M
2022-02-25 11.88 12.14 11.82 12.13 72.7M
2022-02-24 11.50 12.22 11.28 12.05 54.3M
2022-02-23 12.30 12.55 12.10 12.10 27.6M
2022-02-22 12.13 12.50 11.99 12.41 54.3M
2022-02-21 12.11 12.29 11.88 12.00 25.7M
2022-02-18 12.69 12.72 12.10 12.20 36.1M
2022-02-17 12.72 12.79 12.49 12.63 25.4M
2022-02-16 12.78 13.10 12.56 12.72 40.6M
2022-02-15 12.17 12.79 12.11 12.77 52.2M
2022-02-14 12.17 12.19 11.71 12.19 40.9M
2022-02-11 11.79 12.19 11.61 11.90 164.0M
2022-02-10 11.56 11.81 11.23 11.72 31.0M
2022-02-09 11.38 11.80 11.38 11.56 28.3M
2022-02-08 11.85 11.86 11.32 11.38 36.1M
2022-02-07 11.94 12.02 11.42 11.85 66.6M
2022-02-04 12.71 12.71 12.25 12.43 24.5M
2022-02-03 12.50 12.77 12.29 12.61 29.2M
2022-02-02 12.48 12.67 12.41 12.49 34.5M
2022-02-01 12.59 12.78 12.28 12.48 23.9M
2022-01-31 12.38 12.74 12.30 12.66 37.8M
2022-01-28 12.12 12.52 12.03 12.40 57.6M
2022-01-27 12.64 12.64 11.71 12.12 67.7M
2022-01-26 12.20 12.72 12.07 12.55 56.2M
2022-01-25 11.26 12.18 11.22 12.02 22.0M
2022-01-24 11.80 11.94 11.24 11.34 32.1M
2022-01-21 11.36 11.83 11.18 11.62 32.7M
2022-01-20 10.95 11.42 10.82 11.20 21.1M
2022-01-19 10.59 11.04 10.53 10.92 21.5M
2022-01-18 10.44 10.71 10.32 10.52 21.3M
2022-01-17 10.31 10.77 10.10 10.50 23.4M
2022-01-14 10.11 10.43 9.88 10.31 14.6M
2022-01-13 10.32 10.40 10.01 10.17 14.3M
2022-01-12 9.90 10.62 9.83 10.40 34.7M
2022-01-11 9.32 10.09 9.30 9.96 31.4M
2022-01-10 9.89 9.90 9.31 9.40 26.7M
2022-01-07 9.61 10.23 9.55 9.92 23.9M
2022-01-06 9.45 9.92 9.33 9.71 21.9M
2022-01-05 9.86 9.98 9.36 9.36 33.7M
2022-01-04 10.07 10.27 9.80 9.91 22.3M
2022-01-03 10.38 10.45 9.90 10.05 18.1M