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
16/10/2019	2,06%	1,16	57,46	56,78	56,29	58,14	103M	8.859
15/10/2019	-0,35%	-0,20	56,30	56,29	56,25	56,93	93M	9.314
14/10/2019	0,41%	0,23	56,50	56,26	55,98	57,06	55M	5.983
11/10/2019	2,50%	1,37	56,27	55,10	55,10	56,62	87M	9.385
10/10/2019	0,55%	0,30	54,90	54,58	54,30	55,10	89M	7.072
09/10/2019	1,02%	0,55	54,60	54,50	53,82	54,81	102M	7.138
08/10/2019	-0,48%	-0,26	54,05	54,31	53,25	55,09	78M	8.576
07/10/2019	0,57%	0,31	54,31	54,38	53,71	55,08	133M	11.760
04/10/2019	0,00%	0,00	54,00	53,96	53,26	54,38	121M	10.801
03/10/2019	2,86%	1,50	54,00	52,40	51,89	54,00	102M	10.416
02/10/2019	-1,32%	-0,70	52,50	52,68	51,96	53,52	203M	11.716
01/10/2019	-1,21%	-0,65	53,20	53,60	52,79	53,66	121M	5.687
30/09/2019	1,22%	0,65	53,85	53,29	53,00	54,36	88M	8.206
27/09/2019	0,47%	0,25	53,20	52,95	52,57	53,43	80M	8.025
26/09/2019	1,44%	0,75	52,95	52,31	52,15	53,64	130M	7.576
25/09/2019	0,00%	0,00	52,20	52,31	51,38	52,50	152M	10.086
24/09/2019	-1,77%	-0,94	52,20	53,39	52,05	53,47	100M	8.123
23/09/2019	2,75%	1,42	53,14	52,00	51,71	53,53	109M	9.264
20/09/2019	0,45%	0,23	51,72	51,50	50,80	52,17	86M	5.673
19/09/2019	0,37%	0,19	51,49	51,95	50,99	52,28	69M	6.856
18/09/2019	-0,39%	-0,20	51,30	50,95	50,94	51,55	71M	4.803
17/09/2019	2,08%	1,05	51,50	50,60	50,16	51,50	171M	9.625
16/09/2019	0,50%	0,25	50,45	50,30	49,30	50,89	82M	8.617
13/09/2019	0,56%	0,28	50,20	50,00	49,00	50,63	93M	11.629
12/09/2019	-2,73%	-1,40	49,92	51,80	49,91	51,98	106M	9.642
11/09/2019	4,18%	2,06	51,32	49,99	49,36	51,32	79M	10.004
10/09/2019	2,45%	1,18	49,26	47,79	47,32	49,29	149M	10.572
09/09/2019	-2,28%	-1,12	48,08	49,37	47,01	49,37	264M	24.575
06/09/2019	-2,03%	-1,02	49,20	50,49	48,95	50,64	101M	11.635
05/09/2019	-0,14%	-0,07	50,22	50,54	48,96	50,54	125M	10.730
04/09/2019	-3,29%	-1,71	50,29	52,48	49,79	52,55	131M	11.632
03/09/2019	-0,38%	-0,20	52,00	51,90	51,55	52,86	91M	9.504
02/09/2019	0,95%	0,49	52,20	51,70	51,18	52,45	114M	10.855
30/08/2019	2,40%	1,21	51,71	50,80	50,43	51,71	149M	10.058
29/08/2019	3,06%	1,50	50,50	49,30	49,11	50,84	160M	11.673
28/08/2019	0,10%	0,05	49,00	49,02	48,44	49,32	66M	8.012
27/08/2019	1,35%	0,65	48,95	48,25	47,70	49,28	72M	7.643
26/08/2019	0,19%	0,09	48,30	48,22	47,51	49,20	40M	4.932
23/08/2019	-3,54%	-1,77	48,21	49,78	47,90	49,92	86M	8.632
22/08/2019	-0,02%	-0,01	49,98	49,99	49,40	50,91	77M	8.599
21/08/2019	2,46%	1,20	49,99	49,40	48,25	50,04	83M	10.239
20/08/2019	2,20%	1,05	48,79	48,13	47,26	49,36	73M	7.422
19/08/2019	-2,57%	-1,26	47,74	49,49	47,35	49,49	86M	9.970
16/08/2019	3,90%	1,84	49,00	47,72	46,17	49,00	133M	9.981
15/08/2019	2,30%	1,06	47,16	46,94	45,86	47,78	119M	10.524
14/08/2019	4,54%	2,00	46,10	47,00	45,50	47,43	202M	19.156
13/08/2019	-0,09%	-0,04	44,10	44,97	43,34	45,01	81M	8.606
12/08/2019	-0,25%	-0,11	44,14	44,24	43,35	44,24	49M	6.241
09/08/2019	-0,29%	-0,13	44,25	45,38	43,54	45,38	49M	5.559
08/08/2019	2,64%	1,14	44,38	43,50	43,50	44,94	128M	7.149
07/08/2019	1,50%	0,64	43,24	42,60	41,97	43,49	65M	5.421
06/08/2019	2,60%	1,08	42,60	41,45	41,43	42,79	59M	3.337
05/08/2019	-0,55%	-0,23	41,52	41,74	41,00	41,84	48M	6.877
02/08/2019	1,16%	0,48	41,75	41,27	41,20	41,99	57M	5.888
01/08/2019	-1,27%	-0,53	41,27	41,94	40,98	42,59	112M	9.376
31/07/2019	-0,12%	-0,05	41,80	42,25	40,76	42,45	149M	17.336
30/07/2019	-1,30%	-0,55	41,85	42,47	41,82	42,52	135M	8.684
29/07/2019	0,28%	0,12	42,40	42,60	42,06	42,69	90M	9.839
26/07/2019	-0,63%	-0,27	42,28	42,80	42,08	43,04	202M	12.638
25/07/2019	-1,87%	-0,81	42,55	43,51	42,41	44,19	417M	25.084
24/07/2019	3,04%	1,28	43,36	42,04	42,04	44,36	102M	9.144
23/07/2019	-1,87%	-0,80	42,08	42,89	41,60	43,00	67M	4.298
22/07/2019	0,35%	0,15	42,88	42,51	42,42	43,43	21M	3.754
19/07/2019	-2,22%	-0,97	42,73	43,72	42,73	44,54	89M	5.231
18/07/2019	2,58%	1,10	43,70	42,99	42,90	43,70	53M	3.743
17/07/2019	1,99%	0,83	42,60	41,71	41,30	43,05	57M	6.418
16/07/2019	2,13%	0,87	41,77	40,90	40,53	41,80	47M	6.222
15/07/2019	-2,60%	-1,09	40,90	42,05	39,88	42,64	135M	11.217
12/07/2019	1,33%	0,55	41,99	41,79	41,29	42,35	46M	4.045
11/07/2019	-3,81%	-1,64	41,44	43,80	41,42	43,80	83M	8.659
10/07/2019	5,02%	2,06	43,08	41,02	41,02	43,08	67M	9.259
08/07/2019	3,74%	1,48	41,02	39,53	38,83	41,34	51M	6.769
05/07/2019	3,00%	1,15	39,54	38,38	37,99	39,54	34M	5.180
04/07/2019	3,76%	1,39	38,39	37,00	36,81	38,39	47M	5.035
03/07/2019	-0,56%	-0,21	37,00	37,25	36,11	37,30	186M	11.333
02/07/2019	-3,45%	-1,33	37,21	38,51	37,21	38,90	61M	8.225
01/07/2019	-2,26%	-0,89	38,54	39,55	38,54	39,55	51M	4.996
28/06/2019	1,23%	0,48	39,43	38,88	38,56	39,75	73M	5.009
27/06/2019	1,91%	0,73	38,95	38,31	38,15	38,95	32M	2.672
26/06/2019	-1,19%	-0,46	38,22	39,10	38,07	39,10	39M	3.244
25/06/2019	-1,75%	-0,69	38,68	39,39	38,46	39,57	56M	4.474
24/06/2019	0,05%	0,02	39,37	39,40	38,87	39,70	37M	5.147
21/06/2019	0,95%	0,37	39,35	38,99	38,70	39,36	34M	4.205
19/06/2019	2,58%	0,98	38,98	37,96	37,71	38,98	51M	3.570
18/06/2019	2,18%	0,81	38,00	37,49	37,17	38,24	66M	5.800
17/06/2019	-1,67%	-0,63	37,19	38,23	36,85	38,23	54M	6.924
14/06/2019	-1,69%	-0,65	37,82	38,30	37,42	38,57	64M	6.408
13/06/2019	4,54%	1,67	38,47	36,80	36,80	38,85	97M	8.520
12/06/2019	-1,87%	-0,70	36,80	37,76	36,76	37,76	42M	3.341
11/06/2019	-2,98%	-1,15	37,50	39,35	37,50	39,42	48M	4.893
10/06/2019	3,43%	1,28	38,65	37,80	37,80	40,34	68M	7.580
07/06/2019	1,71%	0,63	37,37	36,90	36,80	37,39	23M	2.776
06/06/2019	-0,14%	-0,05	36,74	37,00	36,51	37,06	25M	3.401
05/06/2019	1,60%	0,58	36,79	36,03	35,95	37,11	25M	3.315
04/06/2019	-2,45%	-0,91	36,21	37,03	36,21	37,50	31M	3.851
03/06/2019	0,92%	0,34	37,12	36,76	36,70	37,42	33M	4.942
31/05/2019	1,07%	0,39	36,78	36,29	36,10	37,31	56M	6.308
30/05/2019	-2,02%	-0,75	36,39	37,14	36,39	37,72	50M	8.644
29/05/2019	0,57%	0,21	37,14	36,92	36,61	37,20	80M	5.493
28/05/2019	-0,59%	-0,22	36,93	37,36	36,18	37,53	44M	5.594
27/05/2019	-0,40%	-0,15	37,15	37,18	37,06	37,75	9M	1.214

Date,Open,High,Low,Close,Volume
16-Oct-19,56.78,58.14,56.29,57.46,103131842
15-Oct-19,56.29,56.93,56.25,56.30,93349306
14-Oct-19,56.26,57.06,55.98,56.50,54928948
11-Oct-19,55.10,56.62,55.10,56.27,86945630
10-Oct-19,54.58,55.10,54.30,54.90,88534422
09-Oct-19,54.50,54.81,53.82,54.60,101879664
08-Oct-19,54.31,55.09,53.25,54.05,77991549
07-Oct-19,54.38,55.08,53.71,54.31,132592257
04-Oct-19,53.96,54.38,53.26,54.00,121425937
03-Oct-19,52.40,54.00,51.89,54.00,101524181
02-Oct-19,52.68,53.52,51.96,52.50,202752726
01-Oct-19,53.60,53.66,52.79,53.20,121390407
30-Sep-19,53.29,54.36,53.00,53.85,88084865
27-Sep-19,52.95,53.43,52.57,53.20,80306245
26-Sep-19,52.31,53.64,52.15,52.95,129716306
25-Sep-19,52.31,52.50,51.38,52.20,152362001
24-Sep-19,53.39,53.47,52.05,52.20,99532370
23-Sep-19,52.00,53.53,51.71,53.14,108851928
20-Sep-19,51.50,52.17,50.80,51.72,86357572
19-Sep-19,51.95,52.28,50.99,51.49,69110895
18-Sep-19,50.95,51.55,50.94,51.30,70590794
17-Sep-19,50.60,51.50,50.16,51.50,171373480
16-Sep-19,50.30,50.89,49.30,50.45,81747334
13-Sep-19,50.00,50.63,49.00,50.20,93452950
12-Sep-19,51.80,51.98,49.91,49.92,105750162
11-Sep-19,49.99,51.32,49.36,51.32,79265846
10-Sep-19,47.79,49.29,47.32,49.26,148628230
09-Sep-19,49.37,49.37,47.01,48.08,264029037
06-Sep-19,50.49,50.64,48.95,49.20,100561485
05-Sep-19,50.54,50.54,48.96,50.22,125384047
04-Sep-19,52.48,52.55,49.79,50.29,130999914
03-Sep-19,51.90,52.86,51.55,52.00,90681521
02-Sep-19,51.70,52.45,51.18,52.20,113948009
30-Aug-19,50.80,51.71,50.43,51.71,148674425
29-Aug-19,49.30,50.84,49.11,50.50,160224802
28-Aug-19,49.02,49.32,48.44,49.00,65573329
27-Aug-19,48.25,49.28,47.70,48.95,72070047
26-Aug-19,48.22,49.20,47.51,48.30,40326814
23-Aug-19,49.78,49.92,47.90,48.21,85814410
22-Aug-19,49.99,50.91,49.40,49.98,76875505
21-Aug-19,49.40,50.04,48.25,49.99,82927425
20-Aug-19,48.13,49.36,47.26,48.79,73094117
19-Aug-19,49.49,49.49,47.35,47.74,85763597
16-Aug-19,47.72,49.00,46.17,49.00,132617034
15-Aug-19,46.94,47.78,45.86,47.16,118781046
14-Aug-19,47.00,47.43,45.50,46.10,202499900
13-Aug-19,44.97,45.01,43.34,44.10,80744668
12-Aug-19,44.24,44.24,43.35,44.14,48996773
09-Aug-19,45.38,45.38,43.54,44.25,49289147
08-Aug-19,43.50,44.94,43.50,44.38,128211490
07-Aug-19,42.60,43.49,41.97,43.24,65366782
06-Aug-19,41.45,42.79,41.43,42.60,59412345
05-Aug-19,41.74,41.84,41.00,41.52,47894368
02-Aug-19,41.27,41.99,41.20,41.75,56752323
01-Aug-19,41.94,42.59,40.98,41.27,112141697
31-Jul-19,42.25,42.45,40.76,41.80,148888747
30-Jul-19,42.47,42.52,41.82,41.85,134680106
29-Jul-19,42.60,42.69,42.06,42.40,89995233
26-Jul-19,42.80,43.04,42.08,42.28,201850791
25-Jul-19,43.51,44.19,42.41,42.55,417155474
24-Jul-19,42.04,44.36,42.04,43.36,102145311
23-Jul-19,42.89,43.00,41.60,42.08,66601501
22-Jul-19,42.51,43.43,42.42,42.88,20963126
19-Jul-19,43.72,44.54,42.73,42.73,88895489
18-Jul-19,42.99,43.70,42.90,43.70,52800521
17-Jul-19,41.71,43.05,41.30,42.60,56812353
16-Jul-19,40.90,41.80,40.53,41.77,46904345
15-Jul-19,42.05,42.64,39.88,40.90,135426605
12-Jul-19,41.79,42.35,41.29,41.99,45608446
11-Jul-19,43.80,43.80,41.42,41.44,83459953
10-Jul-19,41.02,43.08,41.02,43.08,67264676
08-Jul-19,39.53,41.34,38.83,41.02,51359097
05-Jul-19,38.38,39.54,37.99,39.54,33753771
04-Jul-19,37.00,38.39,36.81,38.39,46770020
03-Jul-19,37.25,37.30,36.11,37.00,185702241
02-Jul-19,38.51,38.90,37.21,37.21,60874680
01-Jul-19,39.55,39.55,38.54,38.54,51130837
28-Jun-19,38.88,39.75,38.56,39.43,72576019
27-Jun-19,38.31,38.95,38.15,38.95,32034030
26-Jun-19,39.10,39.10,38.07,38.22,38646770
25-Jun-19,39.39,39.57,38.46,38.68,56292831
24-Jun-19,39.40,39.70,38.87,39.37,37129464
21-Jun-19,38.99,39.36,38.70,39.35,33516323
19-Jun-19,37.96,38.98,37.71,38.98,51226502
18-Jun-19,37.49,38.24,37.17,38.00,66340113
17-Jun-19,38.23,38.23,36.85,37.19,53698716
14-Jun-19,38.30,38.57,37.42,37.82,63714288
13-Jun-19,36.80,38.85,36.80,38.47,96652970
12-Jun-19,37.76,37.76,36.76,36.80,42420741
11-Jun-19,39.35,39.42,37.50,37.50,48039010
10-Jun-19,37.80,40.34,37.80,38.65,68249837
07-Jun-19,36.90,37.39,36.80,37.37,22725579
06-Jun-19,37.00,37.06,36.51,36.74,25139695
05-Jun-19,36.03,37.11,35.95,36.79,25469303
04-Jun-19,37.03,37.50,36.21,36.21,31203638
03-Jun-19,36.76,37.42,36.70,37.12,32591219
31-May-19,36.29,37.31,36.10,36.78,55571441
30-May-19,37.14,37.72,36.39,36.39,50064006
29-May-19,36.92,37.20,36.61,37.14,80398423
28-May-19,37.36,37.53,36.18,36.93,44294564
27-May-19,37.18,37.75,37.06,37.15,8618997
24-May-19,37.57,37.81,37.15,37.30,8618997
23-May-19,36.94,38.00,36.89,37.50,8618997
22-May-19,36.60,37.27,36.45,36.98,8618997
21-May-19,35.75,37.11,35.75,36.61,8618997
20-May-19,35.00,35.78,35.00,35.50,8618997
17-May-19,34.78,34.99,34.31,34.79,8618997
16-May-19,35.00,35.03,34.66,34.66,8618997
15-May-19,34.33,35.25,34.10,35.00,8618997
14-May-19,34.69,35.28,34.40,34.81,8618997
13-May-19,34.59,34.80,34.02,34.80,8618997
10-May-19,35.55,35.55,34.24,35.00,8618997
09-May-19,34.29,35.94,33.71,35.55,8618997
08-May-19,34.00,35.29,33.41,34.58,8618997
07-May-19,30.69,32.99,30.23,32.75,8618997
06-May-19,29.95,30.78,29.80,30.59,8618997
03-May-19,30.04,30.71,30.04,30.48,8618997
02-May-19,29.95,30.55,29.95,30.35,8618997
30-Apr-19,29.32,30.50,29.32,30.26,8618997
29-Apr-19,29.69,30.04,29.28,29.60,8618997
26-Apr-19,29.54,29.62,29.11,29.55,8618997
25-Apr-19,29.40,29.92,28.68,29.70,8618997
24-Apr-19,29.15,29.42,28.74,29.23,8618997
23-Apr-19,28.80,29.32,28.46,29.15,8618997
22-Apr-19,28.33,29.27,27.93,28.70,8618997
18-Apr-19,27.89,28.65,27.72,28.50,8618997
17-Apr-19,28.57,28.58,27.64,28.05,8618997
16-Apr-19,28.20,28.64,28.02,28.36,8618997
15-Apr-19,28.10,28.63,28.02,28.49,8618997
12-Apr-19,28.62,28.75,27.94,28.07,8618997
11-Apr-19,28.43,28.71,27.96,28.62,8618997
10-Apr-19,28.38,28.58,27.69,28.30,8618997
09-Apr-19,27.90,28.52,27.45,28.10,8618997
08-Apr-19,28.85,29.14,27.91,28.00,8618997

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HAPV3