TipRanks
Go Ultimate55% OFF

Hapvida Participacoes e Investimentos SA Unsponsored ADR (HAPVY) Historical Prices

HAPVY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.770.770.770.770.77-0.64%00.00
Oct 29, 20260.780.780.780.780.78-0.26%00.00
Oct 28, 20260.780.780.780.780.78-0.51%00.00
Oct 27, 20260.790.790.790.790.79+6.22%00.00
Oct 26, 20260.740.740.740.740.74-57.80%00.00
Oct 23, 20261.751.751.751.751.75+1.98%00.00
Oct 22, 20261.721.721.721.721.72-1.60%00.00
Oct 21, 20261.751.751.751.751.75-8.59%00.00
Oct 20, 20261.911.911.911.911.91+9.84%00.00
Oct 19, 20261.741.741.741.741.74+6.04%00.00
Oct 16, 20261.641.641.641.641.64-3.47%00.00
Oct 15, 20261.701.701.701.701.70+0.83%00.00
Oct 14, 20261.681.681.681.681.68-2.83%00.00
Oct 13, 20261.731.731.731.731.73-2.80%00.00
Oct 12, 20261.781.781.781.781.78+0.45%00.00
Oct 09, 20261.781.781.781.781.78+0.06%00.00
Oct 08, 20261.771.771.771.771.77+3.56%00.00
Oct 07, 20261.711.711.711.711.71-3.44%00.00
Oct 06, 20261.771.771.771.771.77+0.34%00.00
Oct 05, 20261.771.771.771.771.77+19.54%00.00
Oct 02, 20261.481.481.481.481.48+11.20%00.00
Oct 01, 20261.331.331.331.331.33+3.58%00.00
Sep 30, 20261.281.281.281.281.28+7.63%00.00
Sep 29, 20261.191.191.191.191.19-0.08%00.00
Sep 28, 20261.191.191.191.191.19-0.91%00.00
Sep 25, 20261.211.211.211.211.21-3.52%00.00
Sep 24, 20261.251.251.251.251.25-3.55%00.00
Sep 23, 20261.301.301.301.301.30-1.60%00.00
Sep 22, 20261.321.321.321.321.32+0.77%00.00
Sep 21, 20261.311.311.311.311.31+9.11%00.00
Sep 18, 20261.201.201.201.201.20-3.39%00.00
Sep 17, 20261.241.241.241.241.24-1.51%00.00
Sep 16, 20261.261.261.261.261.26-1.64%00.00
Sep 15, 20261.281.281.281.281.28-1.77%00.00
Sep 14, 20261.301.301.301.301.30-1.59%00.00
Sep 11, 20261.321.321.321.321.32-8.06%00.00
Sep 10, 20261.441.441.441.441.44+4.88%00.00
Sep 09, 20261.371.371.371.371.37-3.31%00.00
Sep 08, 20261.421.421.421.421.42+0.35%00.00
Sep 07, 20261.411.411.411.411.41+0.00%00.00
Sep 04, 20261.411.411.411.411.41-1.39%00.00
Sep 03, 20261.431.431.431.431.43+7.01%00.00
Sep 02, 20261.341.341.341.341.34+3.96%00.00
Sep 01, 20261.291.291.291.291.29+0.23%00.00
Aug 31, 20261.291.291.291.291.29+3.04%00.00
Aug 28, 20261.251.251.251.251.25-1.65%00.00
Aug 27, 20261.271.271.271.271.27+2.67%00.00
Aug 26, 20261.241.241.241.241.24-1.36%00.00
Aug 25, 20261.251.251.251.251.25+1.13%00.00
Aug 24, 20261.241.241.241.241.24-2.06%00.00