Cotação atual, histórico e gráfico do papel: HAPV3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações HAPV3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/03/2026	5,36%	0,48	9,44	9,50	9,24	9,97	129M	21.579
20/03/2026	-5,08%	-0,48	8,96	9,20	8,56	9,40	219M	32.863
19/03/2026	14,98%	1,23	9,44	7,00	7,00	9,73	489M	50.593
18/03/2026	-4,76%	-0,41	8,21	8,54	8,11	8,54	119M	20.148
17/03/2026	-2,93%	-0,26	8,62	8,82	8,61	8,95	98M	16.335
16/03/2026	2,42%	0,21	8,88	8,80	8,54	8,96	129M	22.059
13/03/2026	-6,17%	-0,57	8,67	9,27	8,67	9,43	143M	19.617

12/03/2026	-3,55%	-0,34	9,24	9,41	9,21	9,59	71M	15.723
11/03/2026	0,63%	0,06	9,58	9,41	9,38	9,61	58M	10.754
10/03/2026	1,06%	0,10	9,52	9,53	9,35	9,76	64M	9.450
09/03/2026	-1,67%	-0,16	9,42	9,51	9,30	9,57	72M	12.690
06/03/2026	-0,21%	-0,02	9,58	9,52	9,45	9,90	74M	14.457
05/03/2026	-3,61%	-0,36	9,60	10,01	9,60	10,03	110M	15.565
04/03/2026	-0,50%	-0,05	9,96	10,18	9,95	10,36	129M	15.944
03/03/2026	-3,38%	-0,35	10,01	10,07	9,85	10,31	160M	24.347
02/03/2026	-1,24%	-0,13	10,36	10,36	10,20	10,42	86M	12.031
27/02/2026	-2,42%	-0,26	10,49	10,69	10,43	11,12	111M	17.970
26/02/2026	4,78%	0,49	10,75	10,30	10,30	11,18	171M	26.869
25/02/2026	-2,19%	-0,23	10,26	10,52	10,09	10,58	78M	10.749
24/02/2026	5,22%	0,52	10,49	10,13	10,08	10,49	114M	15.040
23/02/2026	-5,05%	-0,53	9,97	10,45	9,97	10,47	116M	15.654
20/02/2026	-2,69%	-0,29	10,50	10,70	10,36	11,04	151M	16.019
19/02/2026	6,62%	0,67	10,79	10,15	10,15	11,05	173M	34.186
18/02/2026	-2,69%	-0,28	10,12	10,48	10,06	10,50	125M	16.114
13/02/2026	-2,99%	-0,32	10,40	10,62	10,40	10,71	170M	20.937
12/02/2026	-4,20%	-0,47	10,72	11,25	10,70	11,36	141M	16.786
11/02/2026	-1,24%	-0,14	11,19	11,42	11,19	11,55	105M	16.194
10/02/2026	-1,05%	-0,12	11,33	11,47	11,31	11,74	74M	9.786
09/02/2026	-2,72%	-0,32	11,45	11,87	11,36	12,03	123M	20.103
06/02/2026	-2,32%	-0,28	11,77	11,94	11,69	11,99	150M	20.320
05/02/2026	-3,29%	-0,41	12,05	12,48	12,05	12,50	97M	17.532
04/02/2026	-2,66%	-0,34	12,46	12,78	12,26	12,82	118M	18.082
03/02/2026	0,47%	0,06	12,80	12,88	12,80	13,26	100M	11.717
02/02/2026	-2,00%	-0,26	12,74	13,08	12,70	13,08	116M	18.935
30/01/2026	-3,20%	-0,43	13,00	13,39	12,86	13,50	132M	16.838
29/01/2026	-2,33%	-0,32	13,43	13,81	13,18	13,91	146M	13.029
28/01/2026	-0,87%	-0,12	13,75	14,00	13,46	14,10	125M	17.680
27/01/2026	2,06%	0,28	13,87	13,76	13,67	14,09	146M	25.256
26/01/2026	-1,09%	-0,15	13,59	13,86	13,30	13,97	95M	12.614
23/01/2026	-0,36%	-0,05	13,74	13,83	13,40	13,98	150M	19.243
22/01/2026	-0,65%	-0,09	13,79	13,95	13,79	14,58	121M	21.397
21/01/2026	4,91%	0,65	13,88	13,45	13,36	13,97	91M	10.706
20/01/2026	-1,93%	-0,26	13,23	13,39	13,20	13,73	66M	9.482
19/01/2026	3,85%	0,50	13,49	13,00	12,85	13,66	74M	10.501
16/01/2026	-1,96%	-0,26	12,99	13,25	12,93	13,45	106M	13.268
15/01/2026	-4,61%	-0,64	13,25	13,89	13,15	14,03	146M	15.459
14/01/2026	-0,64%	-0,09	13,89	14,14	13,60	14,34	121M	14.184
13/01/2026	-8,39%	-1,28	13,98	15,27	13,80	15,27	281M	34.205
12/01/2026	0,07%	0,01	15,26	15,26	15,08	15,46	53M	8.992
09/01/2026	-0,78%	-0,12	15,25	15,42	15,23	15,96	94M	15.650
08/01/2026	-4,77%	-0,77	15,37	16,15	15,29	16,28	156M	13.862
07/01/2026	-2,12%	-0,35	16,14	16,49	16,05	16,63	61M	10.456
06/01/2026	8,70%	1,32	16,49	15,17	15,17	16,68	163M	19.505
05/01/2026	4,19%	0,61	15,17	14,53	14,28	15,25	86M	12.572
02/01/2026	-1,15%	-0,17	14,56	14,76	14,36	14,88	102M	10.622
30/12/2025	-0,14%	-0,02	14,73	14,89	14,55	15,00	80M	9.525
29/12/2025	1,37%	0,20	14,75	14,62	14,49	14,94	58M	10.086
26/12/2025	2,83%	0,40	14,55	14,10	14,02	14,55	86M	8.739
23/12/2025	0,64%	0,09	14,15	14,14	13,83	14,58	153M	19.099
22/12/2025	-1,40%	-0,20	14,06	14,25	14,06	14,52	83M	15.551
19/12/2025	0,21%	0,03	14,26	14,25	14,11	14,53	104M	18.963
18/12/2025	-1,93%	-0,28	14,23	14,54	14,16	14,55	68M	11.542
17/12/2025	0,28%	0,04	14,51	14,50	14,23	14,55	125M	15.246
16/12/2025	-5,36%	-0,82	14,47	15,11	14,31	15,20	97M	14.734
15/12/2025	4,01%	0,59	15,29	14,81	14,81	15,48	106M	15.928
12/12/2025	5,45%	0,76	14,70	14,00	13,93	14,95	172M	21.203
11/12/2025	3,41%	0,46	13,94	13,39	13,37	14,43	157M	18.995
10/12/2025	-0,22%	-0,03	13,48	13,56	13,37	13,78	93M	13.591
09/12/2025	-0,66%	-0,09	13,51	13,45	12,77	13,82	269M	26.502
08/12/2025	-6,01%	-0,87	13,60	14,79	13,60	14,79	123M	16.208
05/12/2025	-6,95%	-1,08	14,47	15,61	14,28	15,61	244M	27.946
04/12/2025	6,22%	0,91	15,55	14,75	14,71	15,55	147M	21.632
03/12/2025	0,27%	0,04	14,64	14,70	14,40	14,79	96M	12.552
02/12/2025	3,84%	0,54	14,60	14,16	14,01	14,76	198M	21.976
01/12/2025	-0,28%	-0,04	14,06	14,12	13,86	14,41	166M	18.542
28/11/2025	-6,00%	-0,90	14,10	15,06	14,09	15,10	205M	25.445
27/11/2025	-5,30%	-0,84	15,00	15,96	15,00	16,03	211M	21.575
26/11/2025	-7,15%	-1,22	15,84	17,15	15,84	17,24	278M	25.100
25/11/2025	-0,41%	-0,07	17,06	17,21	17,00	17,38	109M	15.267
24/11/2025	-1,66%	-0,29	17,13	17,42	17,03	17,77	105M	16.388
21/11/2025	0,46%	0,08	17,42	17,30	16,90	17,80	151M	21.443
19/11/2025	2,00%	0,34	17,34	17,06	17,03	17,46	198M	28.364
18/11/2025	-5,56%	-1,00	17,00	17,90	17,00	17,90	228M	27.158
17/11/2025	1,18%	0,21	18,00	18,03	17,74	19,07	332M	39.819
14/11/2025	-5,82%	-1,10	17,79	20,00	17,59	20,00	1.032M	60.128
13/11/2025	-42,21%	-13,80	18,89	22,50	16,75	22,50	2.354M	9.546
12/11/2025	3,51%	1,11	32,69	31,58	30,84	32,77	310M	23.488
11/11/2025	0,70%	0,22	31,58	31,36	31,18	31,83	254M	19.235
10/11/2025	0,93%	0,29	31,36	31,32	30,92	31,42	105M	11.894
07/11/2025	-0,92%	-0,29	31,07	31,28	30,63	31,65	123M	10.060
06/11/2025	-0,76%	-0,24	31,36	31,57	30,65	31,57	83M	9.966
05/11/2025	3,44%	1,05	31,60	30,85	30,34	31,68	202M	16.264
04/11/2025	0,49%	0,15	30,55	30,20	30,10	30,80	127M	13.319
03/11/2025	-2,81%	-0,88	30,40	31,43	30,20	31,69	168M	13.682
31/10/2025	-0,92%	-0,29	31,28	31,87	31,25	31,87	248M	15.645
30/10/2025	-0,09%	-0,03	31,57	31,51	31,25	32,18	142M	12.992
29/10/2025	-1,62%	-0,52	31,60	32,42	31,60	32,67	142M	13.412
28/10/2025	-0,83%	-0,27	32,12	32,28	31,92	32,79	68M	8.062
27/10/2025	-0,12%	-0,04	32,39	33,00	32,29	33,00	58M	6.600
24/10/2025	0,62%	0,20	32,43	32,41	32,09	32,86	87M	8.732
23/10/2025	-0,40%	-0,13	32,23	32,52	31,84	32,71	87M	7.566
22/10/2025	-0,83%	-0,27	32,36	32,75	32,03	32,75	63M	7.958
21/10/2025	-1,24%	-0,41	32,63	32,97	32,46	33,05	61M	7.653
20/10/2025	0,43%	0,14	33,04	32,90	32,76	33,51	92M	9.011
17/10/2025	0,86%	0,28	32,90	32,39	32,11	33,27	108M	9.314
16/10/2025	-2,34%	-0,78	32,62	33,16	32,57	33,33	110M	9.833
15/10/2025	1,33%	0,44	33,40	33,19	32,90	33,62	136M	12.892
14/10/2025	-2,37%	-0,80	32,96	33,68	32,74	33,76	130M	13.171
13/10/2025	0,15%	0,05	33,76	34,01	33,64	34,52	127M	9.473
10/10/2025	-6,02%	-2,16	33,71	35,88	33,57	36,03	386M	19.908
09/10/2025	-0,72%	-0,26	35,87	36,27	35,70	36,53	59M	6.757
08/10/2025	2,26%	0,80	36,13	35,49	35,21	36,42	142M	10.465
07/10/2025	-1,86%	-0,67	35,33	35,77	34,70	35,77	125M	12.881
06/10/2025	0,39%	0,14	36,00	35,88	35,85	36,52	110M	11.783
03/10/2025	0,87%	0,31	35,86	35,56	35,36	36,16	95M	9.534
02/10/2025	0,20%	0,07	35,55	35,60	34,78	35,82	140M	14.465
01/10/2025	-1,03%	-0,37	35,48	35,91	35,37	36,07	77M	9.713
30/09/2025	-1,38%	-0,50	35,85	36,74	35,78	36,84	130M	10.229
29/09/2025	-0,66%	-0,24	36,35	37,19	36,20	37,89	104M	9.828
26/09/2025	-1,13%	-0,42	36,59	37,29	36,47	37,29	103M	8.472
25/09/2025	-0,78%	-0,29	37,01	37,23	36,60	37,23	116M	11.357
24/09/2025	-1,97%	-0,75	37,30	38,01	37,18	38,17	116M	9.034
23/09/2025	1,30%	0,49	38,05	37,42	37,22	38,28	95M	8.072
22/09/2025	-1,62%	-0,62	37,56	38,12	37,06	38,12	133M	10.057
19/09/2025	-1,60%	-0,62	38,18	39,04	38,18	39,54	223M	11.524
18/09/2025	0,41%	0,16	38,80	38,65	37,95	38,94	253M	14.351
17/09/2025	1,31%	0,50	38,64	38,14	37,55	39,05	215M	14.940
16/09/2025	-3,03%	-1,19	38,14	39,52	38,05	39,88	379M	18.061
15/09/2025	0,00%	0,00	39,33	39,45	39,03	39,79	123M	11.426
12/09/2025	-1,03%	-0,41	39,33	39,46	38,89	39,69	84M	9.840
11/09/2025	-0,65%	-0,26	39,74	40,09	39,45	40,62	128M	10.582
10/09/2025	0,91%	0,36	40,00	40,00	39,46	40,27	137M	11.366
09/09/2025	-2,00%	-0,81	39,64	40,52	39,41	40,57	157M	13.994
08/09/2025	-	-	40,45	41,29	39,90	41,70	145M	15.073

Date,Open,High,Low,Close,Volume
23-Mar-26,9.50,9.97,9.24,9.44,128875237
20-Mar-26,9.20,9.40,8.56,8.96,219371002
19-Mar-26,7.00,9.73,7.00,9.44,489104353
18-Mar-26,8.54,8.54,8.11,8.21,118683301
17-Mar-26,8.82,8.95,8.61,8.62,98149712
16-Mar-26,8.80,8.96,8.54,8.88,129460145
13-Mar-26,9.27,9.43,8.67,8.67,143018011
12-Mar-26,9.41,9.59,9.21,9.24,70635083
11-Mar-26,9.41,9.61,9.38,9.58,58288728
10-Mar-26,9.53,9.76,9.35,9.52,64387846
09-Mar-26,9.51,9.57,9.30,9.42,71560814
06-Mar-26,9.52,9.90,9.45,9.58,74024677
05-Mar-26,10.01,10.03,9.60,9.60,109738525
04-Mar-26,10.18,10.36,9.95,9.96,128502096
03-Mar-26,10.07,10.31,9.85,10.01,159771879
02-Mar-26,10.36,10.42,10.20,10.36,85708066
27-Feb-26,10.69,11.12,10.43,10.49,110939940
26-Feb-26,10.30,11.18,10.30,10.75,170749432
25-Feb-26,10.52,10.58,10.09,10.26,77790635
24-Feb-26,10.13,10.49,10.08,10.49,113656416
23-Feb-26,10.45,10.47,9.97,9.97,115542835
20-Feb-26,10.70,11.04,10.36,10.50,150972811
19-Feb-26,10.15,11.05,10.15,10.79,173047845
18-Feb-26,10.48,10.50,10.06,10.12,124550230
13-Feb-26,10.62,10.71,10.40,10.40,170412958
12-Feb-26,11.25,11.36,10.70,10.72,141291838
11-Feb-26,11.42,11.55,11.19,11.19,105032808
10-Feb-26,11.47,11.74,11.31,11.33,74331344
09-Feb-26,11.87,12.03,11.36,11.45,123234776
06-Feb-26,11.94,11.99,11.69,11.77,150132833
05-Feb-26,12.48,12.50,12.05,12.05,96941444
04-Feb-26,12.78,12.82,12.26,12.46,117730277
03-Feb-26,12.88,13.26,12.80,12.80,99681322
02-Feb-26,13.08,13.08,12.70,12.74,116450882
30-Jan-26,13.39,13.50,12.86,13.00,131589761
29-Jan-26,13.81,13.91,13.18,13.43,145693459
28-Jan-26,14.00,14.10,13.46,13.75,125305449
27-Jan-26,13.76,14.09,13.67,13.87,146287941
26-Jan-26,13.86,13.97,13.30,13.59,95192062
23-Jan-26,13.83,13.98,13.40,13.74,149894656
22-Jan-26,13.95,14.58,13.79,13.79,121127228
21-Jan-26,13.45,13.97,13.36,13.88,90750709
20-Jan-26,13.39,13.73,13.20,13.23,66354878
19-Jan-26,13.00,13.66,12.85,13.49,73629754
16-Jan-26,13.25,13.45,12.93,12.99,106146855
15-Jan-26,13.89,14.03,13.15,13.25,145826053
14-Jan-26,14.14,14.34,13.60,13.89,121112317
13-Jan-26,15.27,15.27,13.80,13.98,281063854
12-Jan-26,15.26,15.46,15.08,15.26,52661593
09-Jan-26,15.42,15.96,15.23,15.25,94079607
08-Jan-26,16.15,16.28,15.29,15.37,155786050
07-Jan-26,16.49,16.63,16.05,16.14,60639429
06-Jan-26,15.17,16.68,15.17,16.49,163374036
05-Jan-26,14.53,15.25,14.28,15.17,85873885
02-Jan-26,14.76,14.88,14.36,14.56,101796793
30-Dec-25,14.89,15.00,14.55,14.73,79648338
29-Dec-25,14.62,14.94,14.49,14.75,57606796
26-Dec-25,14.10,14.55,14.02,14.55,85942092
23-Dec-25,14.14,14.58,13.83,14.15,152593143
22-Dec-25,14.25,14.52,14.06,14.06,83285524
19-Dec-25,14.25,14.53,14.11,14.26,104159568
18-Dec-25,14.54,14.55,14.16,14.23,68429794
17-Dec-25,14.50,14.55,14.23,14.51,124997405
16-Dec-25,15.11,15.20,14.31,14.47,97392867
15-Dec-25,14.81,15.48,14.81,15.29,105979059
12-Dec-25,14.00,14.95,13.93,14.70,172395911
11-Dec-25,13.39,14.43,13.37,13.94,156946014
10-Dec-25,13.56,13.78,13.37,13.48,92986003
09-Dec-25,13.45,13.82,12.77,13.51,269187579
08-Dec-25,14.79,14.79,13.60,13.60,123310533
05-Dec-25,15.61,15.61,14.28,14.47,244393323
04-Dec-25,14.75,15.55,14.71,15.55,147250127
03-Dec-25,14.70,14.79,14.40,14.64,96446064
02-Dec-25,14.16,14.76,14.01,14.60,198294434
01-Dec-25,14.12,14.41,13.86,14.06,165647562
28-Nov-25,15.06,15.10,14.09,14.10,204526288
27-Nov-25,15.96,16.03,15.00,15.00,211196743
26-Nov-25,17.15,17.24,15.84,15.84,277972796
25-Nov-25,17.21,17.38,17.00,17.06,108733688
24-Nov-25,17.42,17.77,17.03,17.13,105010242
21-Nov-25,17.30,17.80,16.90,17.42,150640459
19-Nov-25,17.06,17.46,17.03,17.34,198140386
18-Nov-25,17.90,17.90,17.00,17.00,227764357
17-Nov-25,18.03,19.07,17.74,18.00,331769653
14-Nov-25,20.00,20.00,17.59,17.79,1031960529
13-Nov-25,22.50,22.50,16.75,18.89,2354211747
12-Nov-25,31.58,32.77,30.84,32.69,310394010
11-Nov-25,31.36,31.83,31.18,31.58,253738110
10-Nov-25,31.32,31.42,30.92,31.36,105013132
07-Nov-25,31.28,31.65,30.63,31.07,122666977
06-Nov-25,31.57,31.57,30.65,31.36,83288771
05-Nov-25,30.85,31.68,30.34,31.60,202213499
04-Nov-25,30.20,30.80,30.10,30.55,126623539
03-Nov-25,31.43,31.69,30.20,30.40,168207895
31-Oct-25,31.87,31.87,31.25,31.28,248324256
30-Oct-25,31.51,32.18,31.25,31.57,142247234
29-Oct-25,32.42,32.67,31.60,31.60,141567322
28-Oct-25,32.28,32.79,31.92,32.12,68377510
27-Oct-25,33.00,33.00,32.29,32.39,58339011
24-Oct-25,32.41,32.86,32.09,32.43,87139365
23-Oct-25,32.52,32.71,31.84,32.23,86943686
22-Oct-25,32.75,32.75,32.03,32.36,62933414
21-Oct-25,32.97,33.05,32.46,32.63,61154049
20-Oct-25,32.90,33.51,32.76,33.04,91879820
17-Oct-25,32.39,33.27,32.11,32.90,107847739
16-Oct-25,33.16,33.33,32.57,32.62,109899606
15-Oct-25,33.19,33.62,32.90,33.40,135617503
14-Oct-25,33.68,33.76,32.74,32.96,129798744
13-Oct-25,34.01,34.52,33.64,33.76,126500065
10-Oct-25,35.88,36.03,33.57,33.71,386193408
09-Oct-25,36.27,36.53,35.70,35.87,59453780
08-Oct-25,35.49,36.42,35.21,36.13,142449827
07-Oct-25,35.77,35.77,34.70,35.33,124508599
06-Oct-25,35.88,36.52,35.85,36.00,110436712
03-Oct-25,35.56,36.16,35.36,35.86,95089313
02-Oct-25,35.60,35.82,34.78,35.55,139645227
01-Oct-25,35.91,36.07,35.37,35.48,77365409
30-Sep-25,36.74,36.84,35.78,35.85,129595957
29-Sep-25,37.19,37.89,36.20,36.35,103907823
26-Sep-25,37.29,37.29,36.47,36.59,102653408
25-Sep-25,37.23,37.23,36.60,37.01,115944055
24-Sep-25,38.01,38.17,37.18,37.30,116264261
23-Sep-25,37.42,38.28,37.22,38.05,94693926
22-Sep-25,38.12,38.12,37.06,37.56,133240004
19-Sep-25,39.04,39.54,38.18,38.18,223090396
18-Sep-25,38.65,38.94,37.95,38.80,253446673
17-Sep-25,38.14,39.05,37.55,38.64,215445577
16-Sep-25,39.52,39.88,38.05,38.14,379462854
15-Sep-25,39.45,39.79,39.03,39.33,123494517
12-Sep-25,39.46,39.69,38.89,39.33,84134108
11-Sep-25,40.09,40.62,39.45,39.74,127756938
10-Sep-25,40.00,40.27,39.46,40.00,136700125
09-Sep-25,40.52,40.57,39.41,39.64,156943101
08-Sep-25,41.29,41.70,39.90,40.45,145437509

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HAPV3