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
08/07/2025	-1,55%	-0,54	34,32	34,90	34,04	35,12	163M	18.946
07/07/2025	-2,11%	-0,75	34,86	35,23	34,22	35,86	173M	18.857
04/07/2025	1,89%	0,66	35,61	34,71	34,52	35,86	67M	7.537
03/07/2025	1,22%	0,42	34,95	34,47	34,32	35,54	254M	18.955
02/07/2025	-5,14%	-1,87	34,53	36,67	34,15	36,69	262M	24.827
01/07/2025	0,36%	0,13	36,40	36,86	35,91	37,07	137M	13.694
27/06/2025	-0,87%	-0,32	36,27	36,15	35,92	36,69	143M	13.825

26/06/2025	2,29%	0,82	36,59	36,10	35,52	36,71	302M	20.481
25/06/2025	-5,52%	-2,09	35,77	37,50	35,44	37,70	297M	21.590
24/06/2025	3,02%	1,11	37,86	37,47	37,39	38,40	242M	20.563
23/06/2025	-1,79%	-0,67	36,75	37,10	35,94	37,46	183M	15.310
20/06/2025	-5,24%	-2,07	37,42	39,01	37,13	39,49	281M	14.159
18/06/2025	0,28%	0,11	39,49	39,20	38,91	39,74	149M	11.527
17/06/2025	0,56%	0,22	39,38	39,00	38,85	39,68	116M	14.356
16/06/2025	1,74%	0,67	39,16	38,75	38,32	39,95	232M	13.662
13/06/2025	-2,61%	-1,03	38,49	39,01	38,31	39,37	192M	20.036
12/06/2025	-0,03%	-0,01	39,52	39,53	38,84	39,71	219M	20.541
11/06/2025	-2,71%	-1,10	39,53	40,15	39,00	40,74	212M	14.810
10/06/2025	1,86%	0,74	40,63	40,75	39,90	40,96	168M	12.996
09/06/2025	-0,05%	-0,02	39,89	39,44	38,62	39,99	145M	11.386
06/06/2025	1.378,15%	37,21	39,91	40,00	38,65	40,66	386M	25.002
05/06/2025	-5,92%	-0,17	2,70	2,81	2,69	2,85	221M	25.152
04/06/2025	0,00%	0,00	2,87	2,90	2,87	2,92	170M	29.026
03/06/2025	2,14%	0,06	2,87	2,80	2,79	2,92	185M	24.771
02/06/2025	-1,75%	-0,05	2,81	2,88	2,79	2,91	117M	23.066
30/05/2025	0,35%	0,01	2,86	2,86	2,75	2,89	167M	22.604
29/05/2025	-2,06%	-0,06	2,85	2,89	2,84	2,91	143M	25.005
28/05/2025	-0,34%	-0,01	2,91	2,92	2,84	2,93	213M	30.055
27/05/2025	3,18%	0,09	2,92	2,90	2,88	2,99	431M	35.270
26/05/2025	-0,35%	-0,01	2,83	2,82	2,82	2,90	97M	13.491
23/05/2025	0,00%	0,00	2,84	2,78	2,70	2,87	213M	44.765
22/05/2025	0,00%	0,00	2,84	2,82	2,77	2,91	330M	30.311
21/05/2025	-0,70%	-0,02	2,84	2,91	2,71	2,91	298M	24.395
20/05/2025	1,42%	0,04	2,86	2,82	2,77	2,90	198M	51.155
19/05/2025	0,00%	0,00	2,82	2,83	2,76	2,92	302M	36.566
16/05/2025	4,44%	0,12	2,82	2,70	2,68	2,86	208M	30.491
15/05/2025	1,50%	0,04	2,70	2,69	2,68	2,80	229M	41.375
14/05/2025	0,00%	0,00	2,66	2,65	2,62	2,76	229M	39.719
13/05/2025	11,30%	0,27	2,66	2,75	2,59	2,76	531M	71.791
12/05/2025	1,70%	0,04	2,39	2,38	2,32	2,47	253M	35.095
09/05/2025	-4,47%	-0,11	2,35	2,47	2,33	2,52	285M	36.160
08/05/2025	9,33%	0,21	2,46	2,36	2,36	2,62	340M	30.715
07/05/2025	-0,88%	-0,02	2,25	2,30	2,23	2,31	99M	25.102
06/05/2025	0,44%	0,01	2,27	2,28	2,24	2,32	109M	19.958
05/05/2025	-3,00%	-0,07	2,26	2,33	2,26	2,34	135M	18.990
02/05/2025	0,43%	0,01	2,33	2,32	2,28	2,35	127M	21.019
30/04/2025	-1,69%	-0,04	2,32	2,36	2,28	2,36	203M	37.028
29/04/2025	-3,28%	-0,08	2,36	2,45	2,35	2,47	208M	29.522
28/04/2025	1,24%	0,03	2,44	2,43	2,43	2,52	205M	31.454
25/04/2025	-1,23%	-0,03	2,41	2,44	2,37	2,45	155M	59.843
24/04/2025	8,93%	0,20	2,44	2,24	2,23	2,49	426M	52.937
23/04/2025	1,36%	0,03	2,24	2,25	2,23	2,29	187M	38.316
22/04/2025	2,31%	0,05	2,21	2,16	2,12	2,24	138M	24.967
17/04/2025	-2,26%	-0,05	2,16	2,22	2,15	2,22	125M	23.851
16/04/2025	0,00%	0,00	2,21	2,20	2,14	2,25	146M	23.548
15/04/2025	-1,78%	-0,04	2,21	2,25	2,20	2,26	68M	16.901
14/04/2025	0,45%	0,01	2,25	2,27	2,23	2,30	84M	17.801
11/04/2025	0,90%	0,02	2,24	2,23	2,17	2,27	105M	21.839
10/04/2025	2,78%	0,06	2,22	2,16	2,14	2,25	132M	20.788
09/04/2025	6,40%	0,13	2,16	2,01	2,00	2,22	191M	29.829
08/04/2025	-1,46%	-0,03	2,03	2,07	1,99	2,11	166M	23.703
07/04/2025	-3,29%	-0,07	2,06	2,10	2,04	2,19	179M	23.914
04/04/2025	-5,33%	-0,12	2,13	2,20	2,11	2,21	145M	30.545
03/04/2025	3,21%	0,07	2,25	2,17	2,17	2,29	140M	23.781
02/04/2025	-1,80%	-0,04	2,18	2,21	2,16	2,29	107M	30.699
01/04/2025	0,45%	0,01	2,22	2,21	2,18	2,27	116M	38.668
31/03/2025	-3,91%	-0,09	2,21	2,26	2,16	2,29	170M	40.508
28/03/2025	-2,13%	-0,05	2,30	2,33	2,23	2,34	156M	40.744
27/03/2025	5,38%	0,12	2,35	2,26	2,23	2,38	197M	36.343
26/03/2025	0,00%	0,00	2,23	2,22	2,21	2,28	155M	41.805
25/03/2025	7,21%	0,15	2,23	2,16	2,15	2,28	196M	49.018
24/03/2025	-4,15%	-0,09	2,08	2,17	2,07	2,20	135M	32.707
21/03/2025	-3,56%	-0,08	2,17	2,25	2,15	2,27	228M	38.570
20/03/2025	-0,44%	-0,01	2,25	2,07	2,07	2,44	1.208M	66.709
19/03/2025	-4,24%	-0,10	2,26	2,36	2,21	2,38	461M	61.927
18/03/2025	3,06%	0,07	2,36	2,29	2,29	2,47	343M	34.413
17/03/2025	5,05%	0,11	2,29	2,18	2,15	2,31	197M	28.924
14/03/2025	4,81%	0,10	2,18	2,10	2,10	2,21	242M	26.368
13/03/2025	0,00%	0,00	2,08	2,08	2,05	2,11	132M	28.322
12/03/2025	0,97%	0,02	2,08	2,06	2,05	2,11	114M	50.153
11/03/2025	0,49%	0,01	2,06	2,06	2,03	2,09	123M	29.466
10/03/2025	-5,53%	-0,12	2,05	2,14	2,05	2,15	163M	38.197
07/03/2025	4,33%	0,09	2,17	2,08	2,06	2,22	209M	94.838
06/03/2025	-2,35%	-0,05	2,08	2,13	2,07	2,16	140M	48.331
05/03/2025	0,95%	0,02	2,13	2,07	1,98	2,14	164M	35.465
28/02/2025	-0,47%	-0,01	2,11	2,11	2,04	2,16	1.483M	71.726
27/02/2025	0,95%	0,02	2,12	2,12	2,09	2,20	208M	39.804
26/02/2025	-1,41%	-0,03	2,10	2,16	2,08	2,20	286M	913
25/02/2025	-4,48%	-0,10	2,13	2,23	2,13	2,28	232M	49.599
24/02/2025	-5,51%	-0,13	2,23	2,37	2,23	2,38	272M	34.762
21/02/2025	-3,28%	-0,08	2,36	2,45	2,34	2,49	212M	25.824
20/02/2025	0,41%	0,01	2,44	2,44	2,40	2,47	238M	35.719
19/02/2025	-1,62%	-0,04	2,43	2,44	2,40	2,51	179M	50.021
18/02/2025	-2,76%	-0,07	2,47	2,52	2,46	2,55	204M	48.039
17/02/2025	1,20%	0,03	2,54	2,54	2,51	2,61	247M	38.831
14/02/2025	8,19%	0,19	2,51	2,36	2,33	2,52	346M	77.188
13/02/2025	-0,43%	-0,01	2,32	2,32	2,28	2,35	210M	69.868
12/02/2025	-7,17%	-0,18	2,33	2,40	2,31	2,42	338M	84.100
11/02/2025	7,26%	0,17	2,51	2,35	2,35	2,52	306M	28.297
10/02/2025	0,43%	0,01	2,34	2,34	2,33	2,47	148M	62.970
07/02/2025	2,64%	0,06	2,33	2,27	2,22	2,33	290M	50.174
06/02/2025	-2,16%	-0,05	2,27	2,31	2,26	2,34	167M	58.583
05/02/2025	-2,93%	-0,07	2,32	2,40	2,29	2,40	226M	37.960
04/02/2025	-2,05%	-0,05	2,39	2,44	2,32	2,48	290M	48.884
03/02/2025	0,83%	0,02	2,44	2,41	2,34	2,47	193M	33.113
31/01/2025	-1,22%	-0,03	2,42	2,48	2,41	2,50	136M	38.129
30/01/2025	6,99%	0,16	2,45	2,30	2,27	2,46	240M	27.128
29/01/2025	-1,29%	-0,03	2,29	2,34	2,28	2,37	120M	18.174
28/01/2025	-2,52%	-0,06	2,32	2,39	2,31	2,47	325M	40.128
27/01/2025	3,93%	0,09	2,38	2,29	2,28	2,41	167M	40.882
24/01/2025	0,00%	0,00	2,29	2,29	2,28	2,38	107M	31.592
23/01/2025	-0,87%	-0,02	2,29	2,33	2,27	2,38	129M	55.772
22/01/2025	1,32%	0,03	2,31	2,28	2,27	2,36	128M	42.112
21/01/2025	0,44%	0,01	2,28	2,28	2,24	2,32	120M	37.366
20/01/2025	1,34%	0,03	2,27	2,22	2,19	2,33	105M	40.826
17/01/2025	-5,49%	-0,13	2,24	2,38	2,24	2,38	134M	32.048
16/01/2025	-2,47%	-0,06	2,37	2,40	2,33	2,41	189M	58.114
15/01/2025	10,45%	0,23	2,43	2,24	2,23	2,44	272M	26.262
14/01/2025	1,85%	0,04	2,20	2,17	2,14	2,20	99M	30.227
13/01/2025	-1,82%	-0,04	2,16	2,21	2,15	2,23	113M	55.393
10/01/2025	-2,65%	-0,06	2,20	2,25	2,18	2,26	107M	35.083
09/01/2025	-3,83%	-0,09	2,26	2,34	2,26	2,37	99M	18.009
08/01/2025	-1,26%	-0,03	2,35	2,36	2,26	2,41	215M	43.711
07/01/2025	9,17%	0,20	2,38	2,20	2,17	2,38	266M	35.777
06/01/2025	3,81%	0,08	2,18	2,14	2,13	2,20	106M	27.375
03/01/2025	-3,23%	-0,07	2,10	2,15	2,10	2,22	114M	42.229
02/01/2025	-2,69%	-0,06	2,17	2,21	2,14	2,24	116M	48.778
30/12/2024	0,90%	0,02	2,23	2,22	2,19	2,26	121M	47.103
27/12/2024	-0,90%	-0,02	2,21	2,26	2,17	2,29	134M	29.076
26/12/2024	-0,89%	-0,02	2,23	2,24	2,18	2,26	137M	35.202
23/12/2024	-5,46%	-0,13	2,25	2,36	2,25	2,37	161M	9.848
20/12/2024	3,93%	0,09	2,38	2,31	2,23	2,47	348M	59.408
19/12/2024	8,02%	0,17	2,29	2,15	2,14	2,36	262M	71.006
18/12/2024	-	-	2,12	2,28	2,11	2,43	823M	11.188

Date,Open,High,Low,Close,Volume
08-Jul-25,34.90,35.12,34.04,34.32,162564038
07-Jul-25,35.23,35.86,34.22,34.86,173477953
04-Jul-25,34.71,35.86,34.52,35.61,67061701
03-Jul-25,34.47,35.54,34.32,34.95,254275753
02-Jul-25,36.67,36.69,34.15,34.53,261990057
01-Jul-25,36.86,37.07,35.91,36.40,137439705
27-Jun-25,36.15,36.69,35.92,36.27,143365573
26-Jun-25,36.10,36.71,35.52,36.59,302206967
25-Jun-25,37.50,37.70,35.44,35.77,297290369
24-Jun-25,37.47,38.40,37.39,37.86,242002156
23-Jun-25,37.10,37.46,35.94,36.75,183219547
20-Jun-25,39.01,39.49,37.13,37.42,281165831
18-Jun-25,39.20,39.74,38.91,39.49,148836063
17-Jun-25,39.00,39.68,38.85,39.38,116453719
16-Jun-25,38.75,39.95,38.32,39.16,231602522
13-Jun-25,39.01,39.37,38.31,38.49,191913529
12-Jun-25,39.53,39.71,38.84,39.52,218828596
11-Jun-25,40.15,40.74,39.00,39.53,211975061
10-Jun-25,40.75,40.96,39.90,40.63,167848795
09-Jun-25,39.44,39.99,38.62,39.89,145254622
06-Jun-25,40.00,40.66,38.65,39.91,385931388
05-Jun-25,2.81,2.85,2.69,2.70,220512258
04-Jun-25,2.90,2.92,2.87,2.87,169835129
03-Jun-25,2.80,2.92,2.79,2.87,185197361
02-Jun-25,2.88,2.91,2.79,2.81,116591102
30-May-25,2.86,2.89,2.75,2.86,166917995
29-May-25,2.89,2.91,2.84,2.85,142520749
28-May-25,2.92,2.93,2.84,2.91,213361399
27-May-25,2.90,2.99,2.88,2.92,431397279
26-May-25,2.82,2.90,2.82,2.83,97246401
23-May-25,2.78,2.87,2.70,2.84,213324726
22-May-25,2.82,2.91,2.77,2.84,329705287
21-May-25,2.91,2.91,2.71,2.84,297567149
20-May-25,2.82,2.90,2.77,2.86,197621575
19-May-25,2.83,2.92,2.76,2.82,301765383
16-May-25,2.70,2.86,2.68,2.82,207756152
15-May-25,2.69,2.80,2.68,2.70,228577412
14-May-25,2.65,2.76,2.62,2.66,228538975
13-May-25,2.75,2.76,2.59,2.66,531153251
12-May-25,2.38,2.47,2.32,2.39,253214633
09-May-25,2.47,2.52,2.33,2.35,284529275
08-May-25,2.36,2.62,2.36,2.46,340402777
07-May-25,2.30,2.31,2.23,2.25,99165005
06-May-25,2.28,2.32,2.24,2.27,109455098
05-May-25,2.33,2.34,2.26,2.26,135152902
02-May-25,2.32,2.35,2.28,2.33,127447806
30-Apr-25,2.36,2.36,2.28,2.32,202634215
29-Apr-25,2.45,2.47,2.35,2.36,207828793
28-Apr-25,2.43,2.52,2.43,2.44,204914466
25-Apr-25,2.44,2.45,2.37,2.41,155220436
24-Apr-25,2.24,2.49,2.23,2.44,426426938
23-Apr-25,2.25,2.29,2.23,2.24,187488292
22-Apr-25,2.16,2.24,2.12,2.21,138288356
17-Apr-25,2.22,2.22,2.15,2.16,124884912
16-Apr-25,2.20,2.25,2.14,2.21,145886237
15-Apr-25,2.25,2.26,2.20,2.21,67996278
14-Apr-25,2.27,2.30,2.23,2.25,83810069
11-Apr-25,2.23,2.27,2.17,2.24,104532005
10-Apr-25,2.16,2.25,2.14,2.22,131894319
09-Apr-25,2.01,2.22,2.00,2.16,190689754
08-Apr-25,2.07,2.11,1.99,2.03,166035585
07-Apr-25,2.10,2.19,2.04,2.06,179151120
04-Apr-25,2.20,2.21,2.11,2.13,144587253
03-Apr-25,2.17,2.29,2.17,2.25,139666020
02-Apr-25,2.21,2.29,2.16,2.18,106619334
01-Apr-25,2.21,2.27,2.18,2.22,115894466
31-Mar-25,2.26,2.29,2.16,2.21,170107936
28-Mar-25,2.33,2.34,2.23,2.30,156379607
27-Mar-25,2.26,2.38,2.23,2.35,196507726
26-Mar-25,2.22,2.28,2.21,2.23,154874467
25-Mar-25,2.16,2.28,2.15,2.23,195759587
24-Mar-25,2.17,2.20,2.07,2.08,135025515
21-Mar-25,2.25,2.27,2.15,2.17,228168318
20-Mar-25,2.07,2.44,2.07,2.25,1208319738
19-Mar-25,2.36,2.38,2.21,2.26,460641256
18-Mar-25,2.29,2.47,2.29,2.36,343032643
17-Mar-25,2.18,2.31,2.15,2.29,197475987
14-Mar-25,2.10,2.21,2.10,2.18,241576089
13-Mar-25,2.08,2.11,2.05,2.08,132214593
12-Mar-25,2.06,2.11,2.05,2.08,114022221
11-Mar-25,2.06,2.09,2.03,2.06,122746214
10-Mar-25,2.14,2.15,2.05,2.05,163310601
07-Mar-25,2.08,2.22,2.06,2.17,208921471
06-Mar-25,2.13,2.16,2.07,2.08,140267191
05-Mar-25,2.07,2.14,1.98,2.13,163718485
28-Feb-25,2.11,2.16,2.04,2.11,1483071057
27-Feb-25,2.12,2.20,2.09,2.12,207513432
26-Feb-25,2.16,2.20,2.08,2.10,286313324
25-Feb-25,2.23,2.28,2.13,2.13,231617368
24-Feb-25,2.37,2.38,2.23,2.23,272319535
21-Feb-25,2.45,2.49,2.34,2.36,212323589
20-Feb-25,2.44,2.47,2.40,2.44,237838086
19-Feb-25,2.44,2.51,2.40,2.43,179473598
18-Feb-25,2.52,2.55,2.46,2.47,204478075
17-Feb-25,2.54,2.61,2.51,2.54,246551618
14-Feb-25,2.36,2.52,2.33,2.51,345593381
13-Feb-25,2.32,2.35,2.28,2.32,209957998
12-Feb-25,2.40,2.42,2.31,2.33,338306919
11-Feb-25,2.35,2.52,2.35,2.51,306058702
10-Feb-25,2.34,2.47,2.33,2.34,148337479
07-Feb-25,2.27,2.33,2.22,2.33,289885802
06-Feb-25,2.31,2.34,2.26,2.27,166826607
05-Feb-25,2.40,2.40,2.29,2.32,226004138
04-Feb-25,2.44,2.48,2.32,2.39,289633910
03-Feb-25,2.41,2.47,2.34,2.44,193051350
31-Jan-25,2.48,2.50,2.41,2.42,135617667
30-Jan-25,2.30,2.46,2.27,2.45,239954520
29-Jan-25,2.34,2.37,2.28,2.29,119989886
28-Jan-25,2.39,2.47,2.31,2.32,324776838
27-Jan-25,2.29,2.41,2.28,2.38,167201760
24-Jan-25,2.29,2.38,2.28,2.29,106910135
23-Jan-25,2.33,2.38,2.27,2.29,128887421
22-Jan-25,2.28,2.36,2.27,2.31,127923983
21-Jan-25,2.28,2.32,2.24,2.28,120194525
20-Jan-25,2.22,2.33,2.19,2.27,104576559
17-Jan-25,2.38,2.38,2.24,2.24,134113504
16-Jan-25,2.40,2.41,2.33,2.37,189374059
15-Jan-25,2.24,2.44,2.23,2.43,271891775
14-Jan-25,2.17,2.20,2.14,2.20,98702282
13-Jan-25,2.21,2.23,2.15,2.16,112770190
10-Jan-25,2.25,2.26,2.18,2.20,107386457
09-Jan-25,2.34,2.37,2.26,2.26,99195249
08-Jan-25,2.36,2.41,2.26,2.35,214890633
07-Jan-25,2.20,2.38,2.17,2.38,266495677
06-Jan-25,2.14,2.20,2.13,2.18,106432089
03-Jan-25,2.15,2.22,2.10,2.10,113745907
02-Jan-25,2.21,2.24,2.14,2.17,116477556
30-Dec-24,2.22,2.26,2.19,2.23,121001181
27-Dec-24,2.26,2.29,2.17,2.21,133770888
26-Dec-24,2.24,2.26,2.18,2.23,137155710
23-Dec-24,2.36,2.37,2.25,2.25,161254295
20-Dec-24,2.31,2.47,2.23,2.38,347848303
19-Dec-24,2.15,2.36,2.14,2.29,262047175
18-Dec-24,2.28,2.43,2.11,2.12,823193130

*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