Cotação atual, histórico e gráfico do papel: HAPV3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | -3,05% | -0,99 | 31,51 | 32,52 | 31,51 | 32,53 | 49M | 7.036 |
| 21/02/2019 | -1,52% | -0,50 | 32,50 | 33,01 | 32,25 | 33,12 | 53M | 3.682 |
| 20/02/2019 | -1,20% | -0,40 | 33,00 | 33,55 | 32,41 | 33,65 | 61M | 3.900 |
| 19/02/2019 | -1,76% | -0,60 | 33,40 | 34,01 | 33,34 | 34,27 | 22M | 2.633 |
| 18/02/2019 | 0,80% | 0,27 | 34,00 | 33,37 | 33,13 | 34,00 | 16M | 1.937 |
| 15/02/2019 | 1,81% | 0,60 | 33,73 | 33,12 | 33,12 | 33,96 | 16M | 2.156 |
| 14/02/2019 | -1,10% | -0,37 | 33,13 | 33,39 | 32,76 | 33,60 | 46M | 6.481 |
| 13/02/2019 | 1,21% | 0,40 | 33,50 | 33,00 | 32,67 | 33,89 | 45M | 6.819 |
| 12/02/2019 | -0,60% | -0,20 | 33,10 | 33,32 | 32,84 | 33,81 | 30M | 3.767 |
| 11/02/2019 | 1,00% | 0,33 | 33,30 | 32,95 | 32,61 | 33,48 | 40M | 2.393 |
| 08/02/2019 | 0,06% | 0,02 | 32,97 | 32,86 | 32,50 | 33,43 | 21M | 3.214 |
| 07/02/2019 | -0,36% | -0,12 | 32,95 | 32,98 | 32,34 | 33,46 | 49M | 2.356 |
| 06/02/2019 | -1,28% | -0,43 | 33,07 | 33,40 | 32,60 | 33,78 | 59M | 4.532 |
| 05/02/2019 | -1,53% | -0,52 | 33,50 | 34,02 | 31,85 | 34,56 | 96M | 5.688 |
| 04/02/2019 | 0,06% | 0,02 | 34,02 | 34,18 | 33,78 | 34,70 | 32M | 4.341 |
| 01/02/2019 | -0,70% | -0,24 | 34,00 | 34,34 | 33,54 | 34,46 | 15M | 2.047 |
| 31/01/2019 | 2,21% | 0,74 | 34,24 | 33,86 | 33,66 | 35,48 | 52M | 3.241 |
| 30/01/2019 | 1,45% | 0,48 | 33,50 | 33,01 | 32,74 | 33,50 | 44M | 2.824 |
| 29/01/2019 | 0,06% | 0,02 | 33,02 | 33,08 | 32,82 | 33,25 | 18M | 1.803 |
| 28/01/2019 | -0,99% | -0,33 | 33,00 | 33,27 | 32,56 | 33,27 | 26M | 3.706 |
| 24/01/2019 | -1,01% | -0,34 | 33,33 | 33,67 | 32,93 | 34,26 | 37M | 4.211 |
| 23/01/2019 | -1,03% | -0,35 | 33,67 | 33,79 | 33,31 | 34,29 | 24M | 3.522 |
| 22/01/2019 | -1,10% | -0,38 | 34,02 | 34,53 | 33,65 | 34,53 | 24M | 2.534 |
| 21/01/2019 | 0,58% | 0,20 | 34,40 | 34,20 | 33,33 | 34,73 | 27M | 3.826 |
| 18/01/2019 | 1,54% | 0,52 | 34,20 | 33,82 | 33,50 | 34,70 | 49M | 4.873 |
| 17/01/2019 | 0,84% | 0,28 | 33,68 | 33,52 | 33,22 | 33,94 | 32M | 2.389 |
| 16/01/2019 | 5,36% | 1,70 | 33,40 | 31,86 | 31,81 | 33,95 | 112M | 5.129 |
| 15/01/2019 | -1,28% | -0,41 | 31,70 | 32,13 | 31,47 | 33,68 | 72M | 8.979 |
| 14/01/2019 | 2,46% | 0,77 | 32,11 | 31,54 | 31,47 | 32,71 | 46M | 7.109 |
| 11/01/2019 | -1,10% | -0,35 | 31,34 | 31,35 | 30,83 | 31,57 | 27M | 4.237 |
| 10/01/2019 | 2,23% | 0,69 | 31,69 | 30,91 | 30,91 | 32,18 | 23M | 2.737 |
| 09/01/2019 | 1,64% | 0,50 | 31,00 | 30,44 | 30,44 | 31,19 | 21M | 1.977 |
| 08/01/2019 | -1,49% | -0,46 | 30,50 | 30,95 | 30,32 | 30,95 | 25M | 3.875 |
| 07/01/2019 | 1,51% | 0,46 | 30,96 | 30,50 | 30,50 | 31,10 | 43M | 4.171 |
| 04/01/2019 | 0,36% | 0,11 | 30,50 | 30,48 | 30,09 | 31,00 | 53M | 5.784 |
| 03/01/2019 | -2,28% | -0,71 | 30,39 | 31,06 | 30,39 | 31,06 | 28M | 4.169 |
| 02/01/2019 | -0,32% | -0,10 | 31,10 | 31,29 | 30,64 | 31,96 | 40M | 4.750 |
| 28/12/2018 | 1,46% | 0,45 | 31,20 | 30,99 | 30,53 | 31,25 | 54M | 6.456 |
| 27/12/2018 | 0,03% | 0,01 | 30,75 | 31,00 | 30,32 | 31,00 | 32M | 4.572 |
| 26/12/2018 | 2,95% | 0,88 | 30,74 | 29,82 | 29,31 | 31,45 | 36M | 5.256 |
| 21/12/2018 | -1,13% | -0,34 | 29,86 | 30,60 | 29,21 | 30,60 | 184M | 7.218 |
| 20/12/2018 | -0,76% | -0,23 | 30,20 | 30,29 | 29,59 | 31,58 | 89M | 10.940 |
| 19/12/2018 | 3,86% | 1,13 | 30,43 | 29,36 | 29,28 | 30,73 | 35M | 5.009 |
| 18/12/2018 | 1,67% | 0,48 | 29,30 | 28,83 | 28,73 | 29,57 | 34M | 5.812 |
| 17/12/2018 | -2,31% | -0,68 | 28,82 | 29,33 | 28,60 | 29,34 | 18M | 3.231 |
| 14/12/2018 | -0,44% | -0,13 | 29,50 | 29,63 | 29,30 | 30,15 | 26M | 3.347 |
| 13/12/2018 | 1,37% | 0,40 | 29,63 | 29,29 | 29,02 | 30,31 | 43M | 5.438 |
| 12/12/2018 | 2,06% | 0,59 | 29,23 | 28,87 | 28,81 | 29,46 | 21M | 3.862 |
| 11/12/2018 | 0,49% | 0,14 | 28,64 | 28,50 | 28,39 | 28,81 | 24M | 3.021 |
| 10/12/2018 | -0,94% | -0,27 | 28,50 | 28,79 | 28,36 | 28,92 | 27M | 4.064 |
| 07/12/2018 | -0,79% | -0,23 | 28,77 | 29,22 | 28,06 | 29,40 | 42M | 5.929 |
| 06/12/2018 | -1,36% | -0,40 | 29,00 | 29,11 | 28,64 | 29,18 | 24M | 4.858 |
| 05/12/2018 | 2,73% | 0,78 | 29,40 | 28,62 | 28,38 | 29,50 | 17M | 3.573 |
| 04/12/2018 | -0,80% | -0,23 | 28,62 | 28,90 | 28,20 | 29,57 | 18M | 3.557 |
| 03/12/2018 | 1,91% | 0,54 | 28,85 | 28,44 | 28,27 | 29,12 | 27M | 2.857 |
| 30/11/2018 | -1,50% | -0,43 | 28,31 | 28,76 | 28,11 | 28,77 | 40M | 4.277 |
| 29/11/2018 | -0,42% | -0,12 | 28,74 | 28,79 | 28,44 | 29,26 | 20M | 3.450 |
| 28/11/2018 | 3,59% | 1,00 | 28,86 | 27,72 | 27,50 | 29,44 | 37M | 7.005 |
| 27/11/2018 | 3,61% | 0,97 | 27,86 | 26,73 | 26,06 | 28,20 | 36M | 6.206 |
| 26/11/2018 | -0,96% | -0,26 | 26,89 | 27,41 | 26,03 | 27,43 | 20M | 3.894 |
| 23/11/2018 | 0,56% | 0,15 | 27,15 | 26,85 | 26,40 | 27,15 | 30M | 6.024 |
| 22/11/2018 | -0,92% | -0,25 | 27,00 | 27,16 | 26,56 | 27,40 | 16M | 2.659 |
| 21/11/2018 | -0,55% | -0,15 | 27,25 | 26,99 | 26,68 | 27,86 | 75M | 3.710 |
| 19/11/2018 | -1,05% | -0,29 | 27,40 | 27,54 | 27,24 | 27,84 | 13M | 2.836 |
| 16/11/2018 | 2,18% | 0,59 | 27,69 | 26,91 | 26,91 | 28,50 | 55M | 6.080 |
| 14/11/2018 | 5,45% | 1,40 | 27,10 | 25,62 | 24,25 | 27,43 | 124M | 10.573 |
| 13/11/2018 | -1,98% | -0,52 | 25,70 | 26,38 | 25,58 | 26,58 | 50M | 8.371 |
| 12/11/2018 | 0,08% | 0,02 | 26,22 | 26,30 | 25,88 | 26,56 | 11M | 2.552 |
| 09/11/2018 | -0,76% | -0,20 | 26,20 | 26,40 | 25,68 | 27,00 | 34M | 7.556 |
| 08/11/2018 | 0,00% | 0,00 | 26,40 | 26,39 | 26,00 | 27,06 | 20M | 3.851 |
| 07/11/2018 | 2,92% | 0,75 | 26,40 | 25,80 | 25,80 | 26,99 | 30M | 6.123 |
| 06/11/2018 | -1,65% | -0,43 | 25,65 | 26,01 | 25,31 | 26,28 | 19M | 2.965 |
| 05/11/2018 | 1,36% | 0,35 | 26,08 | 25,89 | 25,26 | 26,24 | 25M | 4.308 |
| 01/11/2018 | 0,98% | 0,25 | 25,73 | 25,83 | 25,32 | 26,66 | 23M | 4.349 |
| 31/10/2018 | 0,08% | 0,02 | 25,48 | 25,84 | 25,22 | 26,16 | 66M | 7.421 |
| 30/10/2018 | -1,24% | -0,32 | 25,46 | 25,83 | 25,15 | 26,00 | 100M | 7.420 |
| 29/10/2018 | 0,70% | 0,18 | 25,78 | 26,78 | 25,67 | 26,78 | 15M | 3.433 |
| 26/10/2018 | -1,35% | -0,35 | 25,60 | 25,99 | 25,05 | 26,64 | 42M | 5.863 |
| 25/10/2018 | 2,17% | 0,55 | 25,95 | 25,46 | 24,96 | 25,95 | 38M | 3.133 |
| 24/10/2018 | -1,40% | -0,36 | 25,40 | 25,70 | 25,35 | 25,70 | 32M | 2.471 |
| 23/10/2018 | 1,06% | 0,27 | 25,76 | 25,54 | 25,32 | 26,00 | 19M | 2.631 |
| 22/10/2018 | 0,95% | 0,24 | 25,49 | 25,45 | 25,40 | 26,14 | 24M | 2.815 |
| 19/10/2018 | -2,13% | -0,55 | 25,25 | 25,82 | 24,84 | 26,09 | 15M | 3.627 |
| 18/10/2018 | 0,86% | 0,22 | 25,80 | 25,58 | 25,57 | 26,22 | 20M | 3.080 |
| 17/10/2018 | 1,47% | 0,37 | 25,58 | 25,02 | 25,02 | 25,91 | 40M | 2.931 |
| 16/10/2018 | 2,48% | 0,61 | 25,21 | 24,58 | 24,36 | 25,90 | 37M | 4.133 |
| 15/10/2018 | 1,65% | 0,40 | 24,60 | 24,44 | 22,80 | 24,89 | 38M | 4.575 |
| 11/10/2018 | 2,50% | 0,59 | 24,20 | 23,59 | 23,43 | 24,46 | 19M | 2.561 |
| 10/10/2018 | 1,29% | 0,30 | 23,61 | 23,00 | 22,96 | 24,49 | 11M | 2.592 |
| 09/10/2018 | -1,85% | -0,44 | 23,31 | 23,89 | 23,31 | 24,50 | 31M | 3.213 |
| 08/10/2018 | 1,89% | 0,44 | 23,75 | 23,51 | 23,51 | 24,21 | 50M | 6.944 |
| 05/10/2018 | -2,88% | -0,69 | 23,31 | 24,45 | 23,00 | 24,45 | 25M | 4.719 |
| 04/10/2018 | -0,21% | -0,05 | 24,00 | 24,09 | 23,12 | 24,63 | 14M | 3.088 |
| 03/10/2018 | 1,86% | 0,44 | 24,05 | 24,10 | 23,59 | 25,13 | 34M | 4.713 |
| 02/10/2018 | 0,04% | 0,01 | 23,61 | 23,63 | 23,21 | 23,99 | 28M | 4.166 |
| 01/10/2018 | -1,67% | -0,40 | 23,60 | 23,97 | 23,36 | 23,97 | 27M | 2.501 |
| 28/09/2018 | 2,48% | 0,58 | 24,00 | 23,42 | 22,99 | 24,36 | 44M | 3.816 |
| 27/09/2018 | 5,50% | 1,22 | 23,42 | 22,36 | 22,22 | 23,85 | 42M | 5.152 |
| 26/09/2018 | 1,74% | 0,38 | 22,20 | 21,83 | 21,56 | 22,70 | 31M | 3.747 |
| 25/09/2018 | -2,37% | -0,53 | 21,82 | 22,01 | 21,04 | 22,95 | 41M | 4.359 |
| 24/09/2018 | -5,62% | -1,33 | 22,35 | 23,68 | 22,32 | 23,73 | 57M | 4.065 |
Date,Open,High,Low,Close,Volume
22-Feb-19,32.52,32.53,31.51,31.51,49187751
21-Feb-19,33.01,33.12,32.25,32.50,53081745
20-Feb-19,33.55,33.65,32.41,33.00,60760147
19-Feb-19,34.01,34.27,33.34,33.40,21812165
18-Feb-19,33.37,34.00,33.13,34.00,15673131
15-Feb-19,33.12,33.96,33.12,33.73,15928851
14-Feb-19,33.39,33.60,32.76,33.13,45836468
13-Feb-19,33.00,33.89,32.67,33.50,44611658
12-Feb-19,33.32,33.81,32.84,33.10,29950466
11-Feb-19,32.95,33.48,32.61,33.30,39996425
08-Feb-19,32.86,33.43,32.50,32.97,20808754
07-Feb-19,32.98,33.46,32.34,32.95,49300270
06-Feb-19,33.40,33.78,32.60,33.07,58808551
05-Feb-19,34.02,34.56,31.85,33.50,95618950
04-Feb-19,34.18,34.70,33.78,34.02,32385771
01-Feb-19,34.34,34.46,33.54,34.00,15265272
31-Jan-19,33.86,35.48,33.66,34.24,52025638
30-Jan-19,33.01,33.50,32.74,33.50,44441169
29-Jan-19,33.08,33.25,32.82,33.02,18335834
28-Jan-19,33.27,33.27,32.56,33.00,26118784
24-Jan-19,33.67,34.26,32.93,33.33,37355939
23-Jan-19,33.79,34.29,33.31,33.67,24269827
22-Jan-19,34.53,34.53,33.65,34.02,24066197
21-Jan-19,34.20,34.73,33.33,34.40,26522819
18-Jan-19,33.82,34.70,33.50,34.20,48552069
17-Jan-19,33.52,33.94,33.22,33.68,31628835
16-Jan-19,31.86,33.95,31.81,33.40,111638185
15-Jan-19,32.13,33.68,31.47,31.70,71564050
14-Jan-19,31.54,32.71,31.47,32.11,46012944
11-Jan-19,31.35,31.57,30.83,31.34,26615489
10-Jan-19,30.91,32.18,30.91,31.69,23056463
09-Jan-19,30.44,31.19,30.44,31.00,21014178
08-Jan-19,30.95,30.95,30.32,30.50,25153166
07-Jan-19,30.50,31.10,30.50,30.96,43482858
04-Jan-19,30.48,31.00,30.09,30.50,53490224
03-Jan-19,31.06,31.06,30.39,30.39,28306731
02-Jan-19,31.29,31.96,30.64,31.10,40182952
28-Dec-18,30.99,31.25,30.53,31.20,54157632
27-Dec-18,31.00,31.00,30.32,30.75,31728177
26-Dec-18,29.82,31.45,29.31,30.74,36419283
21-Dec-18,30.60,30.60,29.21,29.86,183600848
20-Dec-18,30.29,31.58,29.59,30.20,89199999
19-Dec-18,29.36,30.73,29.28,30.43,34991836
18-Dec-18,28.83,29.57,28.73,29.30,33962921
17-Dec-18,29.33,29.34,28.60,28.82,17852516
14-Dec-18,29.63,30.15,29.30,29.50,25516334
13-Dec-18,29.29,30.31,29.02,29.63,43438735
12-Dec-18,28.87,29.46,28.81,29.23,21265825
11-Dec-18,28.50,28.81,28.39,28.64,23715794
10-Dec-18,28.79,28.92,28.36,28.50,26827308
07-Dec-18,29.22,29.40,28.06,28.77,41531967
06-Dec-18,29.11,29.18,28.64,29.00,23553482
05-Dec-18,28.62,29.50,28.38,29.40,17319640
04-Dec-18,28.90,29.57,28.20,28.62,18026118
03-Dec-18,28.44,29.12,28.27,28.85,26922243
30-Nov-18,28.76,28.77,28.11,28.31,39541045
29-Nov-18,28.79,29.26,28.44,28.74,19954248
28-Nov-18,27.72,29.44,27.50,28.86,36635071
27-Nov-18,26.73,28.20,26.06,27.86,35659250
26-Nov-18,27.41,27.43,26.03,26.89,20082028
23-Nov-18,26.85,27.15,26.40,27.15,29820292
22-Nov-18,27.16,27.40,26.56,27.00,16488130
21-Nov-18,26.99,27.86,26.68,27.25,74940245
19-Nov-18,27.54,27.84,27.24,27.40,13075373
16-Nov-18,26.91,28.50,26.91,27.69,54717433
14-Nov-18,25.62,27.43,24.25,27.10,123725621
13-Nov-18,26.38,26.58,25.58,25.70,50184112
12-Nov-18,26.30,26.56,25.88,26.22,11304639
09-Nov-18,26.40,27.00,25.68,26.20,33519893
08-Nov-18,26.39,27.06,26.00,26.40,19561000
07-Nov-18,25.80,26.99,25.80,26.40,29665061
06-Nov-18,26.01,26.28,25.31,25.65,18851464
05-Nov-18,25.89,26.24,25.26,26.08,24592673
01-Nov-18,25.83,26.66,25.32,25.73,22524077
31-Oct-18,25.84,26.16,25.22,25.48,66257104
30-Oct-18,25.83,26.00,25.15,25.46,99569886
29-Oct-18,26.78,26.78,25.67,25.78,14660253
26-Oct-18,25.99,26.64,25.05,25.60,42078485
25-Oct-18,25.46,25.95,24.96,25.95,37721280
24-Oct-18,25.70,25.70,25.35,25.40,31677020
23-Oct-18,25.54,26.00,25.32,25.76,18682108
22-Oct-18,25.45,26.14,25.40,25.49,23992617
19-Oct-18,25.82,26.09,24.84,25.25,15008233
18-Oct-18,25.58,26.22,25.57,25.80,19643358
17-Oct-18,25.02,25.91,25.02,25.58,40079876
16-Oct-18,24.58,25.90,24.36,25.21,36925226
15-Oct-18,24.44,24.89,22.80,24.60,38035244
11-Oct-18,23.59,24.46,23.43,24.20,18524134
10-Oct-18,23.00,24.49,22.96,23.61,10701235
09-Oct-18,23.89,24.50,23.31,23.31,30896338
08-Oct-18,23.51,24.21,23.51,23.75,49779697
05-Oct-18,24.45,24.45,23.00,23.31,25395662
04-Oct-18,24.09,24.63,23.12,24.00,14301700
03-Oct-18,24.10,25.13,23.59,24.05,33717566
02-Oct-18,23.63,23.99,23.21,23.61,27595190
01-Oct-18,23.97,23.97,23.36,23.60,27249137
28-Sep-18,23.42,24.36,22.99,24.00,44118085
27-Sep-18,22.36,23.85,22.22,23.42,42281597
26-Sep-18,21.83,22.70,21.56,22.20,31147277
25-Sep-18,22.01,22.95,21.04,21.82,41103808
24-Sep-18,23.68,23.73,22.32,22.35,56673754
21-Sep-18,23.20,24.30,23.18,23.68,56673754
20-Sep-18,23.70,23.76,22.41,23.30,56673754
19-Sep-18,25.12,25.50,23.48,23.48,56673754
18-Sep-18,25.46,25.73,25.14,25.44,56673754
17-Sep-18,23.91,25.29,23.83,25.09,56673754
14-Sep-18,24.23,24.68,23.80,23.83,56673754
13-Sep-18,25.19,25.22,24.05,24.45,56673754
12-Sep-18,25.00,25.49,24.36,24.91,56673754
11-Sep-18,25.42,25.67,25.08,25.08,56673754
10-Sep-18,25.83,26.20,25.41,25.78,56673754
06-Sep-18,25.32,26.13,24.40,25.34,56673754
05-Sep-18,24.89,25.83,24.86,25.01,56673754
04-Sep-18,25.40,25.41,24.54,24.94,56673754
03-Sep-18,25.87,25.97,25.26,25.49,56673754
31-Aug-18,25.99,26.12,25.58,25.89,56673754
30-Aug-18,25.33,25.90,25.06,25.90,56673754
29-Aug-18,25.84,26.00,25.08,25.41,56673754
28-Aug-18,25.92,26.00,25.23,25.69,56673754
27-Aug-18,25.71,26.10,25.15,25.96,56673754
24-Aug-18,25.30,25.80,25.00,25.71,56673754
23-Aug-18,24.78,25.38,24.55,25.05,56673754
22-Aug-18,24.23,25.16,24.23,25.10,56673754
21-Aug-18,24.46,24.78,24.01,24.45,56673754
20-Aug-18,24.57,24.93,24.50,24.70,56673754
17-Aug-18,24.91,24.91,24.00,24.40,56673754
16-Aug-18,26.06,26.17,24.82,25.10,56673754
15-Aug-18,26.30,26.52,26.00,26.00,56673754
14-Aug-18,26.79,26.79,25.42,26.45,56673754
13-Aug-18,26.95,27.35,26.55,27.00,56673754
10-Aug-18,27.02,27.44,26.69,26.93,56673754
09-Aug-18,26.70,27.02,26.24,26.96,56673754
08-Aug-18,27.24,27.40,26.33,26.90,56673754
07-Aug-18,27.75,27.80,27.02,27.02,56673754
*exoneração de responsabilidade