Cotação atual, histórico e gráfico do papel: HAPV3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 24/05/2019 | -0,53% | -0,20 | 37,30 | 37,57 | 37,15 | 37,81 | 33M | 3.243 |
| 23/05/2019 | 1,41% | 0,52 | 37,50 | 36,94 | 36,89 | 38,00 | 51M | 8.416 |
| 22/05/2019 | 1,01% | 0,37 | 36,98 | 36,60 | 36,45 | 37,27 | 64M | 9.739 |
| 21/05/2019 | 3,13% | 1,11 | 36,61 | 35,75 | 35,75 | 37,11 | 61M | 7.150 |
| 20/05/2019 | 2,04% | 0,71 | 35,50 | 35,00 | 35,00 | 35,78 | 63M | 4.898 |
| 17/05/2019 | 0,38% | 0,13 | 34,79 | 34,78 | 34,31 | 34,99 | 38M | 3.055 |
| 16/05/2019 | -0,97% | -0,34 | 34,66 | 35,00 | 34,66 | 35,03 | 61M | 2.459 |
| 15/05/2019 | 0,55% | 0,19 | 35,00 | 34,33 | 34,10 | 35,25 | 34M | 3.852 |
| 14/05/2019 | 0,03% | 0,01 | 34,81 | 34,69 | 34,40 | 35,28 | 54M | 4.602 |
| 13/05/2019 | -0,57% | -0,20 | 34,80 | 34,59 | 34,02 | 34,80 | 27M | 5.458 |
| 10/05/2019 | -1,55% | -0,55 | 35,00 | 35,55 | 34,24 | 35,55 | 46M | 6.364 |
| 09/05/2019 | 2,81% | 0,97 | 35,55 | 34,29 | 33,71 | 35,94 | 83M | 9.722 |
| 08/05/2019 | 5,59% | 1,83 | 34,58 | 34,00 | 33,41 | 35,29 | 196M | 12.990 |
| 07/05/2019 | 7,06% | 2,16 | 32,75 | 30,69 | 30,23 | 32,99 | 310M | 15.073 |
| 06/05/2019 | 0,36% | 0,11 | 30,59 | 29,95 | 29,80 | 30,78 | 19M | 2.051 |
| 03/05/2019 | 0,43% | 0,13 | 30,48 | 30,04 | 30,04 | 30,71 | 23M | 2.768 |
| 02/05/2019 | 0,30% | 0,09 | 30,35 | 29,95 | 29,95 | 30,55 | 38M | 4.398 |
| 30/04/2019 | 2,23% | 0,66 | 30,26 | 29,32 | 29,32 | 30,50 | 29M | 2.424 |
| 29/04/2019 | 0,17% | 0,05 | 29,60 | 29,69 | 29,28 | 30,04 | 32M | 5.596 |
| 26/04/2019 | -0,51% | -0,15 | 29,55 | 29,54 | 29,11 | 29,62 | 16M | 2.307 |
| 25/04/2019 | 1,61% | 0,47 | 29,70 | 29,40 | 28,68 | 29,92 | 43M | 6.867 |
| 24/04/2019 | 0,27% | 0,08 | 29,23 | 29,15 | 28,74 | 29,42 | 31M | 6.797 |
| 23/04/2019 | 1,57% | 0,45 | 29,15 | 28,80 | 28,46 | 29,32 | 38M | 5.365 |
| 22/04/2019 | 0,70% | 0,20 | 28,70 | 28,33 | 27,93 | 29,27 | 40M | 5.540 |
| 18/04/2019 | 1,60% | 0,45 | 28,50 | 27,89 | 27,72 | 28,65 | 27M | 3.751 |
| 17/04/2019 | -1,09% | -0,31 | 28,05 | 28,57 | 27,64 | 28,58 | 24M | 4.412 |
| 16/04/2019 | -0,46% | -0,13 | 28,36 | 28,20 | 28,02 | 28,64 | 18M | 3.460 |
| 15/04/2019 | 1,50% | 0,42 | 28,49 | 28,10 | 28,02 | 28,63 | 18M | 2.613 |
| 12/04/2019 | -1,92% | -0,55 | 28,07 | 28,62 | 27,94 | 28,75 | 29M | 5.263 |
| 11/04/2019 | 1,13% | 0,32 | 28,62 | 28,43 | 27,96 | 28,71 | 34M | 4.622 |
| 10/04/2019 | 0,71% | 0,20 | 28,30 | 28,38 | 27,69 | 28,58 | 38M | 7.075 |
| 09/04/2019 | 0,36% | 0,10 | 28,10 | 27,90 | 27,45 | 28,52 | 45M | 7.039 |
| 08/04/2019 | -2,61% | -0,75 | 28,00 | 28,85 | 27,91 | 29,14 | 53M | 9.377 |
| 05/04/2019 | -1,88% | -0,55 | 28,75 | 29,55 | 28,65 | 29,84 | 59M | 8.270 |
| 04/04/2019 | -2,85% | -0,86 | 29,30 | 30,40 | 29,02 | 30,56 | 69M | 8.311 |
| 03/04/2019 | -3,05% | -0,95 | 30,16 | 31,46 | 30,16 | 31,48 | 34M | 5.801 |
| 02/04/2019 | 0,88% | 0,27 | 31,11 | 31,09 | 30,50 | 31,19 | 25M | 3.709 |
| 01/04/2019 | 0,26% | 0,08 | 30,84 | 30,92 | 30,51 | 31,09 | 32M | 4.726 |
| 29/03/2019 | 0,69% | 0,21 | 30,76 | 30,80 | 30,09 | 31,15 | 35M | 6.701 |
| 28/03/2019 | 3,63% | 1,07 | 30,55 | 29,30 | 29,04 | 30,55 | 50M | 3.093 |
| 27/03/2019 | -2,99% | -0,91 | 29,48 | 30,30 | 29,35 | 30,30 | 62M | 10.245 |
| 26/03/2019 | 2,32% | 0,69 | 30,39 | 29,93 | 29,44 | 30,41 | 79M | 9.316 |
| 25/03/2019 | -0,34% | -0,10 | 29,70 | 29,45 | 29,11 | 29,74 | 40M | 7.232 |
Date,Open,High,Low,Close,Volume
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-19,37.57,37.81,37.15,37.30,32915175
23-May-19,36.94,38.00,36.89,37.50,50745358
22-May-19,36.60,37.27,36.45,36.98,64438978
21-May-19,35.75,37.11,35.75,36.61,61000808
20-May-19,35.00,35.78,35.00,35.50,63402354
17-May-19,34.78,34.99,34.31,34.79,37562641
16-May-19,35.00,35.03,34.66,34.66,61096584
15-May-19,34.33,35.25,34.10,35.00,34277448
14-May-19,34.69,35.28,34.40,34.81,54273884
13-May-19,34.59,34.80,34.02,34.80,26580258
10-May-19,35.55,35.55,34.24,35.00,46201557
09-May-19,34.29,35.94,33.71,35.55,82743843
08-May-19,34.00,35.29,33.41,34.58,196319069
07-May-19,30.69,32.99,30.23,32.75,309573331
06-May-19,29.95,30.78,29.80,30.59,18981406
03-May-19,30.04,30.71,30.04,30.48,22731691
02-May-19,29.95,30.55,29.95,30.35,37638189
30-Apr-19,29.32,30.50,29.32,30.26,28510130
29-Apr-19,29.69,30.04,29.28,29.60,31791227
26-Apr-19,29.54,29.62,29.11,29.55,16495680
25-Apr-19,29.40,29.92,28.68,29.70,43127655
24-Apr-19,29.15,29.42,28.74,29.23,31491410
23-Apr-19,28.80,29.32,28.46,29.15,37964682
22-Apr-19,28.33,29.27,27.93,28.70,39676038
18-Apr-19,27.89,28.65,27.72,28.50,26806537
17-Apr-19,28.57,28.58,27.64,28.05,24265830
16-Apr-19,28.20,28.64,28.02,28.36,18240645
15-Apr-19,28.10,28.63,28.02,28.49,17981889
12-Apr-19,28.62,28.75,27.94,28.07,29002917
11-Apr-19,28.43,28.71,27.96,28.62,34322286
10-Apr-19,28.38,28.58,27.69,28.30,38494292
09-Apr-19,27.90,28.52,27.45,28.10,45167969
08-Apr-19,28.85,29.14,27.91,28.00,52518668
05-Apr-19,29.55,29.84,28.65,28.75,58706390
04-Apr-19,30.40,30.56,29.02,29.30,68829452
03-Apr-19,31.46,31.48,30.16,30.16,34161963
02-Apr-19,31.09,31.19,30.50,31.11,24657173
01-Apr-19,30.92,31.09,30.51,30.84,31786275
29-Mar-19,30.80,31.15,30.09,30.76,34762555
28-Mar-19,29.30,30.55,29.04,30.55,50063489
27-Mar-19,30.30,30.30,29.35,29.48,61641665
26-Mar-19,29.93,30.41,29.44,30.39,79494176
25-Mar-19,29.45,29.74,29.11,29.70,39822813
22-Mar-19,29.84,29.84,29.37,29.80,39822813
21-Mar-19,30.29,30.29,29.73,29.99,39822813
20-Mar-19,30.52,30.52,29.82,30.08,39822813
19-Mar-19,29.30,30.34,29.30,30.34,39822813
18-Mar-19,30.30,30.31,28.45,29.40,39822813
15-Mar-19,30.90,31.27,30.17,30.30,39822813
14-Mar-19,32.19,32.19,30.75,30.90,39822813
13-Mar-19,33.06,33.11,32.37,32.50,39822813
12-Mar-19,32.86,33.42,32.35,33.00,39822813
11-Mar-19,33.00,33.09,32.64,33.02,39822813
08-Mar-19,32.47,32.83,32.45,32.79,39822813
07-Mar-19,32.48,32.65,32.20,32.61,39822813
06-Mar-19,32.27,32.78,31.88,32.49,39822813
01-Mar-19,32.33,32.80,32.10,32.38,39822813
28-Feb-19,32.47,32.73,32.15,32.59,39822813
27-Feb-19,32.28,32.79,32.05,32.47,39822813
26-Feb-19,32.43,33.00,31.68,32.28,39822813
25-Feb-19,31.78,32.95,31.30,32.37,39822813
22-Feb-19,32.52,32.53,31.51,31.51,39822813
21-Feb-19,33.01,33.12,32.25,32.50,39822813
20-Feb-19,33.55,33.65,32.41,33.00,39822813
19-Feb-19,34.01,34.27,33.34,33.40,39822813
18-Feb-19,33.37,34.00,33.13,34.00,39822813
15-Feb-19,33.12,33.96,33.12,33.73,39822813
14-Feb-19,33.39,33.60,32.76,33.13,39822813
13-Feb-19,33.00,33.89,32.67,33.50,39822813
12-Feb-19,33.32,33.81,32.84,33.10,39822813
11-Feb-19,32.95,33.48,32.61,33.30,39822813
08-Feb-19,32.86,33.43,32.50,32.97,39822813
07-Feb-19,32.98,33.46,32.34,32.95,39822813
06-Feb-19,33.40,33.78,32.60,33.07,39822813
05-Feb-19,34.02,34.56,31.85,33.50,39822813
04-Feb-19,34.18,34.70,33.78,34.02,39822813
*exoneração de responsabilidade