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
14/08/2020	2,41%	1,51	64,12	63,35	62,78	64,80	129M	12.592
13/08/2020	2,12%	1,30	62,61	62,03	61,96	64,07	123M	13.170
12/08/2020	-2,26%	-1,42	61,31	62,67	60,15	63,51	196M	16.896
11/08/2020	-2,59%	-1,67	62,73	64,77	62,56	64,95	165M	16.106
10/08/2020	-1,71%	-1,12	64,40	65,56	64,11	66,11	87M	8.797
07/08/2020	-1,10%	-0,73	65,52	66,10	65,00	66,78	119M	10.188
06/08/2020	1,50%	0,98	66,25	65,37	65,37	66,65	86M	8.233
05/08/2020	1,73%	1,11	65,27	64,89	64,80	66,47	99M	9.819
04/08/2020	-1,61%	-1,05	64,16	64,91	63,39	65,37	79M	8.379
03/08/2020	0,11%	0,07	65,21	65,79	63,82	66,03	161M	13.491
31/07/2020	-1,60%	-1,06	65,14	66,30	64,37	67,08	189M	19.120

30/07/2020	1,07%	0,70	66,20	65,40	64,80	67,14	77M	7.291
29/07/2020	0,49%	0,32	65,50	65,59	64,90	66,00	73M	6.375
28/07/2020	0,87%	0,56	65,18	64,00	63,33	65,74	81M	7.078
27/07/2020	-1,63%	-1,07	64,62	66,07	64,47	67,74	118M	11.716
24/07/2020	2,15%	1,38	65,69	64,67	63,10	65,80	120M	11.968
23/07/2020	-1,21%	-0,79	64,31	65,38	63,76	66,00	100M	8.415
22/07/2020	-0,61%	-0,40	65,10	65,51	64,24	66,42	130M	9.790
21/07/2020	-0,43%	-0,28	65,50	65,79	63,93	66,64	123M	12.326
20/07/2020	3,09%	1,97	65,78	64,00	63,49	66,37	126M	11.161
17/07/2020	4,83%	2,94	63,81	60,87	60,87	63,81	113M	11.241
16/07/2020	0,40%	0,24	60,87	61,01	59,85	61,45	80M	7.284
15/07/2020	1,24%	0,74	60,63	60,60	60,06	61,99	127M	12.855
14/07/2020	1,58%	0,93	59,89	58,75	58,15	60,14	88M	10.501
13/07/2020	-2,50%	-1,51	58,96	60,45	58,94	60,83	89M	8.661
10/07/2020	0,90%	0,54	60,47	60,01	59,71	60,76	112M	5.743
09/07/2020	-1,30%	-0,79	59,93	60,24	59,93	61,34	96M	6.180
08/07/2020	1,28%	0,77	60,72	60,55	59,45	61,58	123M	12.690
07/07/2020	-1,72%	-1,05	59,95	60,00	59,68	61,35	186M	15.183
06/07/2020	0,15%	0,09	61,00	61,11	60,43	62,18	150M	11.246
03/07/2020	0,30%	0,18	60,91	60,20	59,76	61,90	51M	4.548
02/07/2020	-3,59%	-2,26	60,73	63,81	60,40	63,94	144M	11.936
01/07/2020	1,32%	0,82	62,99	62,35	62,16	63,73	113M	9.459
30/06/2020	-1,47%	-0,93	62,17	62,73	61,88	64,00	130M	10.617
29/06/2020	2,90%	1,78	63,10	61,79	61,10	63,10	74M	7.098
26/06/2020	-1,22%	-0,76	61,32	61,31	61,30	62,81	105M	8.777
25/06/2020	2,26%	1,37	62,08	61,10	60,41	62,34	92M	8.075
24/06/2020	-2,71%	-1,69	60,71	62,12	60,71	63,28	94M	8.462
23/06/2020	2,83%	1,72	62,40	61,30	60,27	63,37	149M	11.289
22/06/2020	-3,39%	-2,13	60,68	62,62	60,68	63,33	117M	10.150
19/06/2020	4,16%	2,51	62,81	61,00	60,75	63,80	447M	23.604
18/06/2020	-0,85%	-0,52	60,30	61,00	59,88	61,38	119M	10.284
17/06/2020	0,78%	0,47	60,82	61,09	60,61	62,44	172M	15.326
16/06/2020	-0,30%	-0,18	60,35	61,61	59,42	62,64	134M	14.027
15/06/2020	1,37%	0,82	60,53	58,99	58,23	61,37	149M	12.706
12/06/2020	-1,61%	-0,98	59,71	58,42	57,64	60,48	186M	20.903
10/06/2020	1,00%	0,60	60,69	60,88	59,90	61,60	130M	11.743
09/06/2020	-2,04%	-1,25	60,09	59,79	58,29	61,02	107M	10.479
08/06/2020	3,01%	1,79	61,34	59,83	59,18	61,60	74M	7.356
05/06/2020	1,52%	0,89	59,55	60,00	58,76	61,20	167M	16.120
04/06/2020	1,05%	0,61	58,66	58,60	56,98	59,39	194M	15.731
03/06/2020	6,40%	3,49	58,05	55,00	54,80	58,30	226M	22.389
02/06/2020	0,11%	0,06	54,56	54,99	53,60	55,09	150M	11.943
01/06/2020	-0,66%	-0,36	54,50	54,33	53,83	55,28	91M	8.977
29/05/2020	-0,27%	-0,15	54,86	55,02	53,02	55,39	288M	17.078
28/05/2020	0,02%	0,01	55,01	54,85	54,14	56,40	93M	8.362
27/05/2020	0,35%	0,19	55,00	55,55	53,80	55,70	103M	10.482
26/05/2020	1,05%	0,57	54,81	55,34	54,01	55,34	121M	12.743
25/05/2020	3,91%	2,04	54,24	53,01	52,83	54,57	91M	10.677
22/05/2020	-0,40%	-0,21	52,20	52,50	51,48	52,67	113M	12.137
21/05/2020	2,97%	1,51	52,41	51,05	49,06	53,25	278M	25.482
20/05/2020	1,01%	0,51	50,90	50,59	50,12	51,74	84M	10.223
19/05/2020	1,72%	0,85	50,39	49,74	48,93	52,00	90M	11.509
18/05/2020	5,63%	2,64	49,54	48,49	47,80	49,78	121M	13.098
15/05/2020	-1,08%	-0,51	46,90	47,09	45,30	48,17	131M	12.850
14/05/2020	-3,09%	-1,51	47,41	48,88	46,43	49,50	121M	12.107
13/05/2020	-3,91%	-1,99	48,92	51,11	48,92	51,66	95M	10.369
12/05/2020	3,22%	1,59	50,91	49,51	49,35	52,13	149M	14.629
11/05/2020	-2,53%	-1,28	49,32	50,32	49,19	51,24	70M	8.209
08/05/2020	-4,99%	-2,66	50,60	54,85	50,60	54,85	142M	12.157
07/05/2020	2,01%	1,05	53,26	53,01	52,68	55,40	206M	19.680
06/05/2020	0,60%	0,31	52,21	52,11	50,44	53,76	118M	12.344
05/05/2020	1,45%	0,74	51,90	51,55	50,81	52,90	105M	8.721
04/05/2020	-2,44%	-1,28	51,16	49,85	49,52	51,28	131M	13.917
30/04/2020	-3,51%	-1,91	52,44	53,39	52,18	54,40	131M	11.616
29/04/2020	1,74%	0,93	54,35	54,15	53,60	55,30	97M	10.146
28/04/2020	1,39%	0,73	53,42	53,00	53,00	55,79	129M	13.050
27/04/2020	5,38%	2,69	52,69	51,65	51,30	53,01	147M	12.940
24/04/2020	-1,90%	-0,97	50,00	49,33	45,69	51,03	190M	22.513
23/04/2020	-4,39%	-2,34	50,97	53,65	48,61	54,00	190M	18.971
22/04/2020	-1,41%	-0,76	53,31	56,00	52,91	56,00	342M	14.351
20/04/2020	3,19%	1,67	54,07	51,00	50,60	55,70	105M	10.126
17/04/2020	0,85%	0,44	52,40	53,59	50,97	53,59	95M	9.788
16/04/2020	-0,17%	-0,09	51,96	52,22	50,88	53,20	133M	12.935
15/04/2020	-1,77%	-0,94	52,05	51,90	49,71	53,98	129M	11.702
14/04/2020	7,94%	3,90	52,99	50,41	50,38	54,24	152M	12.818
13/04/2020	0,47%	0,23	49,09	47,89	47,21	50,79	96M	12.204
09/04/2020	-2,26%	-1,13	48,86	50,52	48,48	51,39	137M	12.148
08/04/2020	3,50%	1,69	49,99	48,45	47,70	51,20	127M	17.343
07/04/2020	12,33%	5,30	48,30	48,74	46,33	52,00	269M	24.577
06/04/2020	13,91%	5,25	43,00	40,00	39,69	45,53	191M	18.847
03/04/2020	-7,50%	-3,06	37,75	40,70	36,64	40,75	147M	23.290
02/04/2020	1,82%	0,73	40,81	39,75	39,10	41,74	94M	13.016
01/04/2020	-5,47%	-2,32	40,08	40,50	38,85	42,17	134M	16.707
31/03/2020	-5,84%	-2,63	42,40	45,03	42,00	46,50	131M	14.375
30/03/2020	-1,03%	-0,47	45,03	45,20	43,20	46,57	121M	12.549
27/03/2020	-9,70%	-4,89	45,50	47,46	44,89	48,32	109M	14.198
26/03/2020	10,99%	4,99	50,39	45,40	44,61	53,35	213M	24.658
25/03/2020	7,33%	3,10	45,40	41,59	40,23	46,45	147M	16.741
24/03/2020	10,73%	4,10	42,30	40,40	39,90	44,00	158M	18.713
23/03/2020	-2,05%	-0,80	38,20	39,93	36,41	40,15	157M	14.848
20/03/2020	8,03%	2,90	39,00	38,25	36,32	40,60	248M	29.725
19/03/2020	13,81%	4,38	36,10	30,50	28,32	36,61	224M	28.160
18/03/2020	-15,59%	-5,86	31,72	34,80	28,68	35,20	168M	26.565
17/03/2020	1,57%	0,58	37,58	37,50	35,42	38,12	252M	20.192
16/03/2020	-15,16%	-6,61	37,00	36,84	35,69	40,51	239M	19.804
13/03/2020	11,94%	4,65	43,61	45,97	39,85	46,00	310M	31.916
12/03/2020	-13,40%	-6,03	38,96	37,33	36,04	41,90	117M	8.450
11/03/2020	-7,98%	-3,90	44,99	47,68	40,96	48,42	184M	16.951
10/03/2020	8,36%	3,77	48,89	47,82	45,96	49,47	249M	28.599
09/03/2020	-9,78%	-4,89	45,12	46,26	45,12	47,82	303M	24.311
06/03/2020	-2,51%	-1,29	50,01	51,00	49,64	51,30	158M	17.827
05/03/2020	-4,17%	-2,23	51,30	52,50	50,92	54,30	158M	14.799
04/03/2020	-3,41%	-1,89	53,53	56,25	53,40	56,98	194M	13.876
03/03/2020	1,58%	0,86	55,42	54,10	54,05	56,61	212M	20.861
02/03/2020	-1,16%	-0,64	54,56	55,30	53,40	55,70	253M	22.064
28/02/2020	3,66%	1,95	55,20	53,25	52,04	55,39	216M	23.129
27/02/2020	1,39%	0,73	53,25	51,19	50,74	54,87	277M	24.877
26/02/2020	-6,21%	-3,48	52,52	53,55	51,75	53,90	289M	24.692
21/02/2020	-3,10%	-1,79	56,00	57,01	55,57	57,48	167M	13.931
20/02/2020	-2,94%	-1,75	57,79	58,98	57,51	59,44	133M	9.038
19/02/2020	0,95%	0,56	59,54	58,74	58,14	59,86	131M	9.298
18/02/2020	-1,49%	-0,89	58,98	59,59	58,00	59,59	118M	9.651
17/02/2020	2,36%	1,38	59,87	58,40	58,23	59,87	49M	5.108
14/02/2020	-0,36%	-0,21	58,49	59,01	58,07	59,08	82M	7.660
13/02/2020	-0,05%	-0,03	58,70	58,50	57,66	59,07	71M	6.439
12/02/2020	1,24%	0,72	58,73	58,24	57,54	59,19	153M	9.961
11/02/2020	4,04%	2,25	58,01	56,60	56,19	58,55	160M	13.478
10/02/2020	-3,24%	-1,87	55,76	57,62	55,08	57,99	147M	10.716
07/02/2020	-1,82%	-1,07	57,63	58,06	57,55	60,71	220M	16.432
06/02/2020	0,55%	0,32	58,70	58,70	58,43	60,20	213M	15.184
05/02/2020	-4,84%	-2,97	58,38	62,00	57,69	62,17	414M	25.116
04/02/2020	-0,73%	-0,45	61,35	62,56	61,27	62,63	136M	12.885
03/02/2020	-	-	61,80	60,10	60,00	62,49	130M	11.813

Date,Open,High,Low,Close,Volume
14-Aug-20,63.35,64.80,62.78,64.12,128689834
13-Aug-20,62.03,64.07,61.96,62.61,122587542
12-Aug-20,62.67,63.51,60.15,61.31,196300112
11-Aug-20,64.77,64.95,62.56,62.73,164666181
10-Aug-20,65.56,66.11,64.11,64.40,86817201
07-Aug-20,66.10,66.78,65.00,65.52,118699221
06-Aug-20,65.37,66.65,65.37,66.25,86014827
05-Aug-20,64.89,66.47,64.80,65.27,99145563
04-Aug-20,64.91,65.37,63.39,64.16,79382612
03-Aug-20,65.79,66.03,63.82,65.21,160664507
31-Jul-20,66.30,67.08,64.37,65.14,189117273
30-Jul-20,65.40,67.14,64.80,66.20,77245045
29-Jul-20,65.59,66.00,64.90,65.50,73415115
28-Jul-20,64.00,65.74,63.33,65.18,80818844
27-Jul-20,66.07,67.74,64.47,64.62,117848877
24-Jul-20,64.67,65.80,63.10,65.69,120028740
23-Jul-20,65.38,66.00,63.76,64.31,100460542
22-Jul-20,65.51,66.42,64.24,65.10,130130034
21-Jul-20,65.79,66.64,63.93,65.50,122707291
20-Jul-20,64.00,66.37,63.49,65.78,125811502
17-Jul-20,60.87,63.81,60.87,63.81,112764846
16-Jul-20,61.01,61.45,59.85,60.87,80382304
15-Jul-20,60.60,61.99,60.06,60.63,126656006
14-Jul-20,58.75,60.14,58.15,59.89,87775192
13-Jul-20,60.45,60.83,58.94,58.96,89103629
10-Jul-20,60.01,60.76,59.71,60.47,112076045
09-Jul-20,60.24,61.34,59.93,59.93,95858852
08-Jul-20,60.55,61.58,59.45,60.72,123392581
07-Jul-20,60.00,61.35,59.68,59.95,186017310
06-Jul-20,61.11,62.18,60.43,61.00,150036559
03-Jul-20,60.20,61.90,59.76,60.91,50770080
02-Jul-20,63.81,63.94,60.40,60.73,143927270
01-Jul-20,62.35,63.73,62.16,62.99,113329439
30-Jun-20,62.73,64.00,61.88,62.17,129766425
29-Jun-20,61.79,63.10,61.10,63.10,73508186
26-Jun-20,61.31,62.81,61.30,61.32,105200788
25-Jun-20,61.10,62.34,60.41,62.08,91789416
24-Jun-20,62.12,63.28,60.71,60.71,93843602
23-Jun-20,61.30,63.37,60.27,62.40,149064257
22-Jun-20,62.62,63.33,60.68,60.68,116588154
19-Jun-20,61.00,63.80,60.75,62.81,446892358
18-Jun-20,61.00,61.38,59.88,60.30,119194271
17-Jun-20,61.09,62.44,60.61,60.82,172125435
16-Jun-20,61.61,62.64,59.42,60.35,133588915
15-Jun-20,58.99,61.37,58.23,60.53,149203138
12-Jun-20,58.42,60.48,57.64,59.71,186108553
10-Jun-20,60.88,61.60,59.90,60.69,130211198
09-Jun-20,59.79,61.02,58.29,60.09,106829009
08-Jun-20,59.83,61.60,59.18,61.34,74034031
05-Jun-20,60.00,61.20,58.76,59.55,167474824
04-Jun-20,58.60,59.39,56.98,58.66,194025819
03-Jun-20,55.00,58.30,54.80,58.05,225812613
02-Jun-20,54.99,55.09,53.60,54.56,149663006
01-Jun-20,54.33,55.28,53.83,54.50,91187731
29-May-20,55.02,55.39,53.02,54.86,288050946
28-May-20,54.85,56.40,54.14,55.01,92696807
27-May-20,55.55,55.70,53.80,55.00,102676099
26-May-20,55.34,55.34,54.01,54.81,120891471
25-May-20,53.01,54.57,52.83,54.24,91181498
22-May-20,52.50,52.67,51.48,52.20,113367198
21-May-20,51.05,53.25,49.06,52.41,278344235
20-May-20,50.59,51.74,50.12,50.90,83615333
19-May-20,49.74,52.00,48.93,50.39,90302096
18-May-20,48.49,49.78,47.80,49.54,120701363
15-May-20,47.09,48.17,45.30,46.90,131232806
14-May-20,48.88,49.50,46.43,47.41,120794865
13-May-20,51.11,51.66,48.92,48.92,95140103
12-May-20,49.51,52.13,49.35,50.91,149374353
11-May-20,50.32,51.24,49.19,49.32,70076377
08-May-20,54.85,54.85,50.60,50.60,141638229
07-May-20,53.01,55.40,52.68,53.26,205650389
06-May-20,52.11,53.76,50.44,52.21,117599500
05-May-20,51.55,52.90,50.81,51.90,104651468
04-May-20,49.85,51.28,49.52,51.16,131258373
30-Apr-20,53.39,54.40,52.18,52.44,131441209
29-Apr-20,54.15,55.30,53.60,54.35,96932733
28-Apr-20,53.00,55.79,53.00,53.42,128746883
27-Apr-20,51.65,53.01,51.30,52.69,146817238
24-Apr-20,49.33,51.03,45.69,50.00,190405498
23-Apr-20,53.65,54.00,48.61,50.97,189958633
22-Apr-20,56.00,56.00,52.91,53.31,341778916
20-Apr-20,51.00,55.70,50.60,54.07,104762555
17-Apr-20,53.59,53.59,50.97,52.40,95103941
16-Apr-20,52.22,53.20,50.88,51.96,132718097
15-Apr-20,51.90,53.98,49.71,52.05,129441466
14-Apr-20,50.41,54.24,50.38,52.99,152262340
13-Apr-20,47.89,50.79,47.21,49.09,96304052
09-Apr-20,50.52,51.39,48.48,48.86,137020867
08-Apr-20,48.45,51.20,47.70,49.99,127471051
07-Apr-20,48.74,52.00,46.33,48.30,268652758
06-Apr-20,40.00,45.53,39.69,43.00,190812502
03-Apr-20,40.70,40.75,36.64,37.75,147001711
02-Apr-20,39.75,41.74,39.10,40.81,93765695
01-Apr-20,40.50,42.17,38.85,40.08,133775106
31-Mar-20,45.03,46.50,42.00,42.40,131301438
30-Mar-20,45.20,46.57,43.20,45.03,121392162
27-Mar-20,47.46,48.32,44.89,45.50,109287176
26-Mar-20,45.40,53.35,44.61,50.39,213381177
25-Mar-20,41.59,46.45,40.23,45.40,146555782
24-Mar-20,40.40,44.00,39.90,42.30,158028086
23-Mar-20,39.93,40.15,36.41,38.20,157299532
20-Mar-20,38.25,40.60,36.32,39.00,247644789
19-Mar-20,30.50,36.61,28.32,36.10,223855009
18-Mar-20,34.80,35.20,28.68,31.72,168065689
17-Mar-20,37.50,38.12,35.42,37.58,252102270
16-Mar-20,36.84,40.51,35.69,37.00,239135405
13-Mar-20,45.97,46.00,39.85,43.61,310368558
12-Mar-20,37.33,41.90,36.04,38.96,117048764
11-Mar-20,47.68,48.42,40.96,44.99,184376542
10-Mar-20,47.82,49.47,45.96,48.89,249210387
09-Mar-20,46.26,47.82,45.12,45.12,302657813
06-Mar-20,51.00,51.30,49.64,50.01,158084185
05-Mar-20,52.50,54.30,50.92,51.30,157973414
04-Mar-20,56.25,56.98,53.40,53.53,194406778
03-Mar-20,54.10,56.61,54.05,55.42,212217941
02-Mar-20,55.30,55.70,53.40,54.56,253116825
28-Feb-20,53.25,55.39,52.04,55.20,215733271
27-Feb-20,51.19,54.87,50.74,53.25,277245582
26-Feb-20,53.55,53.90,51.75,52.52,289018050
21-Feb-20,57.01,57.48,55.57,56.00,167403789
20-Feb-20,58.98,59.44,57.51,57.79,132724774
19-Feb-20,58.74,59.86,58.14,59.54,131371431
18-Feb-20,59.59,59.59,58.00,58.98,118039319
17-Feb-20,58.40,59.87,58.23,59.87,49315444
14-Feb-20,59.01,59.08,58.07,58.49,82029947
13-Feb-20,58.50,59.07,57.66,58.70,71107344
12-Feb-20,58.24,59.19,57.54,58.73,153169985
11-Feb-20,56.60,58.55,56.19,58.01,159724549
10-Feb-20,57.62,57.99,55.08,55.76,146803769
07-Feb-20,58.06,60.71,57.55,57.63,220356376
06-Feb-20,58.70,60.20,58.43,58.70,213103269
05-Feb-20,62.00,62.17,57.69,58.38,413812119
04-Feb-20,62.56,62.63,61.27,61.35,136262028
03-Feb-20,60.10,62.49,60.00,61.80,129884440

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: HAPV3

cotações, gráficos e mais...