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
14/01/2021	1,18%	0,20	17,20	17,08	16,95	17,69	184M	22.530
13/01/2021	-4,06%	-0,72	17,00	17,54	16,87	17,62	262M	36.765
12/01/2021	-2,64%	-0,48	17,72	18,39	17,31	18,42	354M	53.711
11/01/2021	8,46%	1,42	18,20	16,76	16,71	18,48	870M	2.991
08/01/2021	17,51%	2,50	16,78	14,29	14,24	18,18	669M	62.922
07/01/2021	1,20%	0,17	14,28	14,16	13,87	14,55	104M	21.629
06/01/2021	-3,69%	-0,54	14,11	14,77	14,09	14,77	214M	44.752
05/01/2021	-2,59%	-0,39	14,65	15,06	14,61	15,11	130M	17.951
04/01/2021	-1,44%	-0,22	15,04	15,41	14,76	15,51	127M	25.317
30/12/2020	-1,68%	-0,26	15,26	15,68	15,13	15,78	151M	18.515
29/12/2020	2,37%	0,36	15,52	15,24	15,09	15,68	68M	16.605

28/12/2020	0,86%	0,13	15,16	15,09	14,92	15,24	52M	11.529
23/12/2020	-1,18%	-0,18	15,03	15,30	15,00	15,39	72M	12.578
22/12/2020	1,06%	0,16	15,21	15,11	15,06	15,44	86M	16.291
21/12/2020	-0,99%	-0,15	15,05	14,99	14,67	15,29	79M	18.028
18/12/2020	-1,94%	-0,30	15,20	15,41	15,05	15,66	74M	15.530
17/12/2020	0,45%	0,07	15,50	15,36	15,29	15,66	50M	12.067
16/12/2020	1,65%	0,25	15,43	15,22	15,08	15,60	92M	23.967
15/12/2020	0,26%	0,04	15,18	15,24	14,94	15,28	83M	12.973
14/12/2020	-0,20%	-0,03	15,14	15,18	14,85	15,23	74M	16.413
11/12/2020	-0,59%	-0,09	15,17	15,30	15,05	15,48	85M	21.337
10/12/2020	1,06%	0,16	15,26	15,18	15,11	15,63	165M	30.084
09/12/2020	-1,37%	-0,21	15,10	15,40	14,91	15,54	127M	23.987
08/12/2020	1,86%	0,28	15,31	14,99	14,85	15,45	113M	25.572
07/12/2020	-1,96%	-0,30	15,03	15,36	14,76	15,70	127M	28.907
04/12/2020	1,12%	0,17	15,33	15,20	15,04	15,42	61M	15.069
03/12/2020	2,57%	0,38	15,16	14,73	14,73	15,39	108M	29.091
02/12/2020	2,50%	0,36	14,78	14,34	14,30	14,83	178M	31.789
01/12/2020	0,00%	0,00	14,42	14,48	14,25	14,72	195M	40.360
30/11/2020	0,49%	0,07	14,42	14,35	14,06	14,57	213M	23.835
27/11/2020	0,70%	0,10	14,35	14,24	13,90	14,49	133M	35.864
26/11/2020	-1,86%	-0,27	14,25	14,49	14,08	14,64	54M	12.066
25/11/2020	-79,81%	-57,40	14,52	14,40	14,38	14,76	68M	20.157
24/11/2020	-0,25%	-0,18	71,92	71,73	71,08	72,48	87M	6.462
23/11/2020	1,12%	0,80	72,10	71,50	71,09	72,96	117M	7.898
20/11/2020	-0,10%	-0,07	71,30	72,23	71,30	72,63	111M	8.098
19/11/2020	0,03%	0,02	71,37	71,59	70,30	72,13	144M	8.775
18/11/2020	-1,23%	-0,89	71,35	72,61	71,35	72,80	109M	7.837
17/11/2020	-1,07%	-0,78	72,24	73,59	72,24	73,79	207M	16.854
16/11/2020	-0,37%	-0,27	73,02	74,00	72,01	74,19	119M	10.031
13/11/2020	4,92%	3,44	73,29	70,29	70,29	73,88	190M	16.663
12/11/2020	1,97%	1,35	69,85	69,00	68,18	70,23	187M	12.513
11/11/2020	0,28%	0,19	68,50	67,96	67,21	69,16	118M	10.317
10/11/2020	-2,16%	-1,51	68,31	70,00	67,50	70,65	166M	12.741
09/11/2020	-2,35%	-1,68	69,82	74,00	69,57	75,69	191M	17.371
06/11/2020	2,67%	1,86	71,50	69,25	68,70	71,73	178M	11.573
05/11/2020	1,31%	0,90	69,64	69,30	69,12	71,95	169M	14.513
04/11/2020	5,22%	3,41	68,74	65,81	65,61	69,66	192M	17.979
03/11/2020	1,49%	0,96	65,33	65,16	64,30	65,96	155M	15.110
30/10/2020	-3,52%	-2,35	64,37	66,51	64,37	66,90	124M	11.193
29/10/2020	3,28%	2,12	66,72	64,57	63,46	66,92	139M	11.862
28/10/2020	-2,71%	-1,80	64,60	65,49	64,60	65,77	93M	8.564
27/10/2020	1,07%	0,70	66,40	65,72	65,54	68,54	122M	10.361
26/10/2020	3,09%	1,97	65,70	63,75	63,14	66,46	119M	9.312
23/10/2020	-2,52%	-1,65	63,73	65,01	63,26	65,37	78M	7.668
22/10/2020	1,33%	0,86	65,38	64,72	64,03	66,00	75M	5.252
21/10/2020	-0,78%	-0,51	64,52	64,85	64,52	66,29	74M	5.975
20/10/2020	0,99%	0,64	65,03	64,63	63,82	65,57	108M	10.492
19/10/2020	-0,45%	-0,29	64,39	65,33	63,33	65,85	115M	12.441
16/10/2020	-2,68%	-1,78	64,68	66,52	63,62	66,58	129M	12.390
15/10/2020	-1,35%	-0,91	66,46	66,83	65,93	67,45	120M	13.516
14/10/2020	2,17%	1,43	67,37	66,13	65,71	67,58	133M	11.583
13/10/2020	2,14%	1,38	65,94	64,80	63,71	66,45	181M	17.453
09/10/2020	-0,72%	-0,47	64,56	65,00	63,76	65,81	139M	13.602
08/10/2020	3,63%	2,28	65,03	63,00	62,76	65,45	112M	9.802
07/10/2020	0,82%	0,51	62,75	62,53	61,50	63,67	108M	9.673
06/10/2020	-1,78%	-1,13	62,24	63,75	61,83	63,86	136M	11.134
05/10/2020	2,54%	1,57	63,37	61,45	61,31	64,10	72M	6.488
02/10/2020	-1,90%	-1,20	61,80	62,82	61,31	63,32	113M	8.721
01/10/2020	1,38%	0,86	63,00	62,25	61,37	64,01	131M	12.069
30/09/2020	2,58%	1,56	62,14	60,80	60,40	62,60	140M	12.118
29/09/2020	0,17%	0,10	60,58	60,69	59,80	61,44	123M	10.596
28/09/2020	-3,83%	-2,41	60,48	63,26	60,05	63,45	110M	11.638
25/09/2020	0,30%	0,19	62,89	62,50	61,27	62,99	59M	6.270
24/09/2020	0,10%	0,06	62,70	62,83	62,12	63,88	72M	6.989
23/09/2020	-0,35%	-0,22	62,64	62,23	62,00	63,58	112M	11.337
22/09/2020	-0,08%	-0,05	62,86	62,99	61,99	63,29	65M	6.335
21/09/2020	0,27%	0,17	62,91	62,29	61,22	63,01	79M	7.551
18/09/2020	-2,06%	-1,32	62,74	64,36	62,10	64,61	108M	9.133
17/09/2020	-3,29%	-2,18	64,06	65,50	63,91	65,55	93M	8.492
16/09/2020	0,29%	0,19	66,24	66,61	65,89	67,89	121M	11.042
15/09/2020	0,05%	0,03	66,05	66,63	64,22	66,65	116M	10.586
14/09/2020	3,90%	2,48	66,02	63,73	63,64	66,67	86M	8.826
11/09/2020	-2,99%	-1,96	63,54	65,15	62,88	66,27	200M	18.425
10/09/2020	-4,09%	-2,79	65,50	69,02	65,02	69,06	112M	10.437
09/09/2020	1,41%	0,95	68,29	67,91	66,01	68,68	162M	12.005
08/09/2020	1,40%	0,93	67,34	66,60	66,55	69,73	207M	15.909
04/09/2020	-0,73%	-0,49	66,41	67,20	65,32	68,25	128M	13.360
03/09/2020	-1,34%	-0,91	66,90	67,80	65,97	68,66	106M	10.834
02/09/2020	-1,71%	-1,18	67,81	68,92	67,02	69,29	119M	10.864
01/09/2020	6,58%	4,26	68,99	65,50	64,95	69,56	279M	20.962
31/08/2020	0,39%	0,25	64,73	64,43	63,44	65,40	183M	14.198
28/08/2020	2,74%	1,72	64,48	63,40	62,82	64,48	132M	10.668
27/08/2020	0,53%	0,33	62,76	62,00	62,00	63,63	88M	9.593
26/08/2020	-0,11%	-0,07	62,43	62,64	61,25	64,10	148M	14.592
25/08/2020	0,55%	0,34	62,50	62,59	61,90	63,44	102M	9.605
24/08/2020	-0,72%	-0,45	62,16	62,70	61,35	63,04	111M	10.246
21/08/2020	0,77%	0,48	62,61	62,00	61,38	63,13	81M	9.210
20/08/2020	0,24%	0,15	62,13	60,58	60,41	63,55	109M	9.695
19/08/2020	-1,51%	-0,95	61,98	63,00	61,67	63,21	51M	5.735
18/08/2020	0,77%	0,48	62,93	63,08	62,45	63,89	103M	9.004
17/08/2020	-2,60%	-1,67	62,45	64,39	61,42	64,78	73M	7.420
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	-	-	60,73	63,81	60,40	63,94	144M	11.936

Date,Open,High,Low,Close,Volume
14-Jan-21,17.08,17.69,16.95,17.20,183955591
13-Jan-21,17.54,17.62,16.87,17.00,262178839
12-Jan-21,18.39,18.42,17.31,17.72,353963305
11-Jan-21,16.76,18.48,16.71,18.20,869569829
08-Jan-21,14.29,18.18,14.24,16.78,669336287
07-Jan-21,14.16,14.55,13.87,14.28,103699133
06-Jan-21,14.77,14.77,14.09,14.11,213595745
05-Jan-21,15.06,15.11,14.61,14.65,129631401
04-Jan-21,15.41,15.51,14.76,15.04,127287235
30-Dec-20,15.68,15.78,15.13,15.26,151474610
29-Dec-20,15.24,15.68,15.09,15.52,67857720
28-Dec-20,15.09,15.24,14.92,15.16,52100505
23-Dec-20,15.30,15.39,15.00,15.03,72017877
22-Dec-20,15.11,15.44,15.06,15.21,85553270
21-Dec-20,14.99,15.29,14.67,15.05,79207969
18-Dec-20,15.41,15.66,15.05,15.20,74176384
17-Dec-20,15.36,15.66,15.29,15.50,50102274
16-Dec-20,15.22,15.60,15.08,15.43,92059984
15-Dec-20,15.24,15.28,14.94,15.18,82755128
14-Dec-20,15.18,15.23,14.85,15.14,73943362
11-Dec-20,15.30,15.48,15.05,15.17,85242386
10-Dec-20,15.18,15.63,15.11,15.26,164622420
09-Dec-20,15.40,15.54,14.91,15.10,127277303
08-Dec-20,14.99,15.45,14.85,15.31,113405013
07-Dec-20,15.36,15.70,14.76,15.03,126913511
04-Dec-20,15.20,15.42,15.04,15.33,60649946
03-Dec-20,14.73,15.39,14.73,15.16,108140636
02-Dec-20,14.34,14.83,14.30,14.78,178242139
01-Dec-20,14.48,14.72,14.25,14.42,195118478
30-Nov-20,14.35,14.57,14.06,14.42,213224546
27-Nov-20,14.24,14.49,13.90,14.35,132551378
26-Nov-20,14.49,14.64,14.08,14.25,54320535
25-Nov-20,14.40,14.76,14.38,14.52,68076360
24-Nov-20,71.73,72.48,71.08,71.92,87276254
23-Nov-20,71.50,72.96,71.09,72.10,117257940
20-Nov-20,72.23,72.63,71.30,71.30,111311738
19-Nov-20,71.59,72.13,70.30,71.37,143545356
18-Nov-20,72.61,72.80,71.35,71.35,109012008
17-Nov-20,73.59,73.79,72.24,72.24,206561176
16-Nov-20,74.00,74.19,72.01,73.02,118571628
13-Nov-20,70.29,73.88,70.29,73.29,190000486
12-Nov-20,69.00,70.23,68.18,69.85,187411549
11-Nov-20,67.96,69.16,67.21,68.50,117661242
10-Nov-20,70.00,70.65,67.50,68.31,165995130
09-Nov-20,74.00,75.69,69.57,69.82,190621238
06-Nov-20,69.25,71.73,68.70,71.50,177996569
05-Nov-20,69.30,71.95,69.12,69.64,168904378
04-Nov-20,65.81,69.66,65.61,68.74,192060283
03-Nov-20,65.16,65.96,64.30,65.33,155130613
30-Oct-20,66.51,66.90,64.37,64.37,123626477
29-Oct-20,64.57,66.92,63.46,66.72,139226334
28-Oct-20,65.49,65.77,64.60,64.60,93378225
27-Oct-20,65.72,68.54,65.54,66.40,121734416
26-Oct-20,63.75,66.46,63.14,65.70,119343039
23-Oct-20,65.01,65.37,63.26,63.73,77554356
22-Oct-20,64.72,66.00,64.03,65.38,74701653
21-Oct-20,64.85,66.29,64.52,64.52,74240638
20-Oct-20,64.63,65.57,63.82,65.03,108215865
19-Oct-20,65.33,65.85,63.33,64.39,115188237
16-Oct-20,66.52,66.58,63.62,64.68,128946502
15-Oct-20,66.83,67.45,65.93,66.46,119928599
14-Oct-20,66.13,67.58,65.71,67.37,133374810
13-Oct-20,64.80,66.45,63.71,65.94,181119329
09-Oct-20,65.00,65.81,63.76,64.56,139285282
08-Oct-20,63.00,65.45,62.76,65.03,112347134
07-Oct-20,62.53,63.67,61.50,62.75,107646556
06-Oct-20,63.75,63.86,61.83,62.24,136206662
05-Oct-20,61.45,64.10,61.31,63.37,72432159
02-Oct-20,62.82,63.32,61.31,61.80,113055284
01-Oct-20,62.25,64.01,61.37,63.00,131291566
30-Sep-20,60.80,62.60,60.40,62.14,140262877
29-Sep-20,60.69,61.44,59.80,60.58,122772651
28-Sep-20,63.26,63.45,60.05,60.48,109950763
25-Sep-20,62.50,62.99,61.27,62.89,59135392
24-Sep-20,62.83,63.88,62.12,62.70,71595999
23-Sep-20,62.23,63.58,62.00,62.64,112266066
22-Sep-20,62.99,63.29,61.99,62.86,64838517
21-Sep-20,62.29,63.01,61.22,62.91,79150634
18-Sep-20,64.36,64.61,62.10,62.74,108394812
17-Sep-20,65.50,65.55,63.91,64.06,93360916
16-Sep-20,66.61,67.89,65.89,66.24,120960633
15-Sep-20,66.63,66.65,64.22,66.05,116429899
14-Sep-20,63.73,66.67,63.64,66.02,85678874
11-Sep-20,65.15,66.27,62.88,63.54,200452272
10-Sep-20,69.02,69.06,65.02,65.50,112084529
09-Sep-20,67.91,68.68,66.01,68.29,162476412
08-Sep-20,66.60,69.73,66.55,67.34,206726043
04-Sep-20,67.20,68.25,65.32,66.41,128103351
03-Sep-20,67.80,68.66,65.97,66.90,106292291
02-Sep-20,68.92,69.29,67.02,67.81,118527403
01-Sep-20,65.50,69.56,64.95,68.99,278729263
31-Aug-20,64.43,65.40,63.44,64.73,183340739
28-Aug-20,63.40,64.48,62.82,64.48,131659957
27-Aug-20,62.00,63.63,62.00,62.76,87957770
26-Aug-20,62.64,64.10,61.25,62.43,148345884
25-Aug-20,62.59,63.44,61.90,62.50,102097820
24-Aug-20,62.70,63.04,61.35,62.16,111128191
21-Aug-20,62.00,63.13,61.38,62.61,80785375
20-Aug-20,60.58,63.55,60.41,62.13,109047643
19-Aug-20,63.00,63.21,61.67,61.98,51369402
18-Aug-20,63.08,63.89,62.45,62.93,102843617
17-Aug-20,64.39,64.78,61.42,62.45,73270215
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

*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...