Hapvida Participacoes e Investimentos (HAPV3)

HAPV3
🏛️ ブラジル →
35.48
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 10.20 10.39 10.06 10.38 15.6M
2021-12-29 10.31 10.36 9.97 10.09 17.0M
2021-12-28 10.61 10.62 10.09 10.31 17.8M
2021-12-27 10.55 10.78 10.46 10.58 9.7M
2021-12-23 11.11 11.11 10.58 10.58 16.0M
2021-12-22 11.48 11.54 10.98 11.04 16.7M
2021-12-21 11.30 11.55 11.19 11.41 20.9M
2021-12-20 11.20 11.33 10.96 11.24 17.3M
2021-12-17 11.34 11.47 11.06 11.36 19.9M
2021-12-16 12.39 12.69 11.47 11.53 55.6M
2021-12-15 11.33 11.47 10.98 11.35 12.2M
2021-12-14 11.59 11.78 11.16 11.30 11.1M
2021-12-13 11.31 11.95 11.21 11.54 41.1M
2021-12-10 11.45 11.45 11.19 11.19 10.5M
2021-12-09 11.31 11.46 11.03 11.20 17.3M
2021-12-08 11.25 11.49 11.15 11.31 13.1M
2021-12-07 11.36 11.39 11.01 11.17 17.6M
2021-12-06 11.46 11.54 11.22 11.22 16.1M
2021-12-03 10.88 11.63 10.88 11.42 23.6M
2021-12-02 10.37 11.01 10.37 11.01 18.6M
2021-12-01 10.93 11.06 10.28 10.32 17.7M
2021-11-30 11.38 11.43 10.52 10.90 28.8M
2021-11-29 11.77 11.98 11.40 11.40 13.6M
2021-11-26 12.00 12.31 11.61 11.65 17.3M
2021-11-25 12.52 12.63 12.08 12.26 15.9M
2021-11-24 12.66 12.92 12.45 12.52 12.8M
2021-11-23 12.83 12.90 12.43 12.83 12.1M
2021-11-22 13.26 13.26 12.72 12.76 12.6M
2021-11-19 13.09 13.61 13.01 13.18 19.9M
2021-11-18 12.56 13.18 12.55 13.05 14.1M
2021-11-17 13.12 13.16 12.44 12.58 19.4M
2021-11-16 13.16 13.32 12.65 12.85 12.1M
2021-11-12 13.80 13.88 13.12 13.19 21.0M
2021-11-11 13.29 13.91 12.85 13.73 15.4M
2021-11-10 13.46 13.70 13.24 13.29 22.1M
2021-11-09 12.75 13.60 12.67 13.27 19.2M
2021-11-08 12.49 12.94 12.49 12.75 12.3M
2021-11-05 12.24 12.76 12.24 12.74 16.1M
2021-11-04 12.27 12.53 12.05 12.25 19.7M
2021-11-03 11.32 12.45 11.32 12.37 26.2M
2021-11-01 11.74 11.87 11.48 11.76 12.9M
2021-10-29 11.77 11.87 11.37 11.53 18.4M
2021-10-28 11.74 11.97 11.58 11.72 17.2M
2021-10-27 11.56 11.90 11.51 11.86 19.7M
2021-10-26 11.51 11.60 11.32 11.52 28.2M
2021-10-25 11.56 11.98 11.35 11.84 15.9M
2021-10-22 11.25 11.98 10.93 11.60 32.3M
2021-10-21 11.55 11.84 11.27 11.60 24.2M
2021-10-20 12.12 12.26 11.65 11.70 34.2M
2021-10-19 12.49 12.50 11.94 12.07 25.9M
2021-10-18 13.04 13.04 12.52 12.59 27.9M
2021-10-15 12.72 13.06 12.56 13.00 16.4M
2021-10-14 12.87 13.04 12.61 12.72 17.6M
2021-10-13 12.94 13.28 12.84 12.90 14.0M
2021-10-11 12.76 13.12 12.49 12.88 21.1M
2021-10-08 12.68 13.04 12.60 12.86 24.6M
2021-10-07 12.54 12.68 12.16 12.49 23.9M
2021-10-06 12.64 12.80 12.33 12.58 18.7M
2021-10-05 12.79 13.08 12.63 12.82 21.2M
2021-10-04 13.38 13.41 12.68 12.81 39.3M
2021-10-01 13.52 13.93 13.33 13.43 15.6M
2021-09-30 13.67 13.87 13.43 13.58 20.6M
2021-09-29 13.62 13.80 13.39 13.59 13.6M
2021-09-28 14.09 14.29 13.36 13.62 20.8M
2021-09-27 14.64 14.64 14.16 14.45 10.6M
2021-09-24 14.94 15.08 14.41 14.72 9.5M
2021-09-23 14.53 14.88 14.37 14.87 16.0M
2021-09-22 15.28 15.34 14.49 14.57 20.3M
2021-09-21 14.88 15.40 14.83 15.16 9.6M
2021-09-20 15.13 15.27 14.75 14.86 10.8M
2021-09-17 15.24 15.26 14.78 15.23 13.4M
2021-09-16 15.28 15.46 15.14 15.26 10.4M
2021-09-15 15.36 15.37 14.94 15.36 8.3M
2021-09-14 15.14 15.41 15.05 15.21 7.8M
2021-09-13 14.83 15.42 14.78 15.16 9.0M
2021-09-10 14.84 15.10 14.64 14.64 10.7M
2021-09-09 14.46 15.12 14.28 14.84 9.6M
2021-09-08 15.04 15.11 14.41 14.55 9.1M
2021-09-06 14.84 15.26 14.76 15.14 4.3M
2021-09-03 14.77 14.95 14.55 14.87 11.3M
2021-09-02 14.75 14.84 14.48 14.69 9.6M
2021-09-01 14.88 14.95 14.55 14.90 26.7M
2021-08-31 14.85 15.00 14.58 14.70 21.8M
2021-08-30 14.80 14.95 14.72 14.79 10.9M
2021-08-27 14.93 14.99 14.71 14.83 15.0M
2021-08-26 15.20 15.23 14.86 14.94 12.0M
2021-08-25 15.19 15.28 14.90 15.26 15.7M
2021-08-24 15.40 15.50 15.11 15.26 9.7M
2021-08-23 15.40 15.40 15.04 15.18 14.3M
2021-08-20 14.68 15.69 14.68 15.51 19.6M
2021-08-19 14.48 15.14 14.29 14.91 12.7M
2021-08-18 14.70 14.79 14.35 14.58 18.4M
2021-08-17 14.85 15.04 14.53 14.72 16.2M
2021-08-16 15.33 15.44 14.77 15.01 14.2M
2021-08-13 14.99 15.72 14.99 15.33 31.1M
2021-08-12 13.80 14.93 13.80 14.83 24.5M
2021-08-11 13.78 14.09 13.63 13.94 13.9M
2021-08-10 14.17 14.29 13.83 13.92 12.9M
2021-08-09 14.13 14.42 14.08 14.13 7.4M
2021-08-06 14.37 14.41 14.17 14.24 7.7M
2021-08-05 14.38 14.80 14.25 14.37 11.5M
2021-08-04 14.39 14.54 14.04 14.34 13.9M
2021-08-03 14.33 14.50 14.02 14.48 8.3M
2021-08-02 14.36 14.67 14.24 14.46 7.4M
2021-07-30 14.50 14.55 14.16 14.21 9.2M
2021-07-29 14.59 14.73 14.48 14.64 7.1M
2021-07-28 14.41 14.71 14.25 14.59 10.8M
2021-07-27 14.24 14.33 14.04 14.33 9.5M
2021-07-26 14.47 14.54 14.23 14.28 12.2M
2021-07-23 14.57 14.63 14.44 14.57 6.0M
2021-07-22 14.45 14.75 14.45 14.53 14.3M
2021-07-21 14.76 14.83 14.29 14.44 13.6M
2021-07-20 15.08 15.15 14.70 14.73 11.2M
2021-07-19 15.18 15.38 14.96 15.19 9.7M
2021-07-16 15.31 15.51 15.23 15.34 6.6M
2021-07-15 15.36 15.41 15.09 15.29 6.1M
2021-07-14 15.60 15.68 15.23 15.35 12.7M
2021-07-13 15.16 15.46 15.05 15.46 5.3M
2021-07-12 15.10 15.28 14.86 15.27 5.1M
2021-07-08 15.11 15.16 14.95 14.98 4.7M
2021-07-07 15.15 15.30 14.91 15.30 4.6M
2021-07-06 14.97 15.08 14.71 14.93 10.7M
2021-07-05 15.24 15.24 14.99 15.00 4.6M
2021-07-02 15.05 15.26 14.93 15.24 7.1M
2021-07-01 15.31 15.38 14.82 14.95 8.4M
2021-06-30 15.42 15.50 15.18 15.37 9.1M
2021-06-29 15.48 15.60 15.24 15.56 8.8M
2021-06-28 15.26 15.79 15.25 15.56 5.9M
2021-06-25 15.77 15.81 15.18 15.30 11.3M
2021-06-24 15.75 16.08 15.54 15.74 5.1M
2021-06-23 15.56 15.83 15.54 15.63 5.9M
2021-06-22 15.37 15.73 15.14 15.73 7.6M
2021-06-21 15.50 15.53 15.21 15.38 7.2M
2021-06-18 15.65 15.84 15.41 15.46 15.6M
2021-06-17 15.18 15.66 15.09 15.58 6.1M
2021-06-16 15.09 15.39 15.05 15.26 10.9M
2021-06-15 15.10 15.30 15.03 15.09 13.4M
2021-06-14 15.35 15.35 15.01 15.08 9.5M
2021-06-11 15.46 15.51 14.97 15.22 12.5M
2021-06-10 15.59 15.72 15.32 15.54 8.2M
2021-06-09 15.73 15.74 15.53 15.56 5.5M
2021-06-08 15.65 15.76 15.59 15.76 7.8M
2021-06-07 15.65 15.84 15.60 15.76 9.0M
2021-06-04 15.72 15.81 15.39 15.64 10.8M
2021-06-02 16.02 16.12 15.52 15.76 18.1M
2021-06-01 15.93 16.21 15.84 15.96 11.2M
2021-05-31 15.90 16.01 15.71 15.96 6.4M
2021-05-28 15.61 15.99 15.49 15.91 5.0M
2021-05-27 15.61 15.83 15.42 15.72 11.1M
2021-05-26 15.70 16.15 15.63 15.72 14.4M
2021-05-25 15.59 15.66 15.46 15.59 5.9M
2021-05-24 15.20 15.56 15.19 15.56 12.1M
2021-05-21 14.82 15.18 14.80 15.12 12.9M
2021-05-20 14.61 14.96 14.48 14.87 8.7M
2021-05-19 14.60 14.78 14.46 14.52 8.6M
2021-05-18 14.58 14.88 14.37 14.65 20.4M
2021-05-17 14.61 14.86 14.52 14.57 9.0M
2021-05-14 14.75 14.96 14.64 14.70 9.4M
2021-05-13 14.31 14.78 14.29 14.56 12.1M
2021-05-12 14.56 14.59 14.08 14.16 20.7M
2021-05-11 14.72 14.95 14.58 14.90 13.3M
2021-05-10 15.22 15.23 14.69 14.91 9.8M
2021-05-07 14.79 15.30 14.76 15.28 7.7M
2021-05-06 14.66 14.84 14.61 14.76 6.2M
2021-05-05 14.95 14.95 14.66 14.82 15.9M
2021-05-04 14.92 15.02 14.69 14.84 7.0M
2021-05-03 14.39 15.00 14.38 14.98 12.6M
2021-04-30 14.64 14.82 14.34 14.40 23.1M
2021-04-29 14.70 14.91 14.55 14.72 5.5M
2021-04-28 14.47 14.78 14.12 14.66 10.2M
2021-04-27 14.72 14.83 14.43 14.43 6.9M
2021-04-26 14.74 14.91 14.60 14.77 6.1M
2021-04-23 14.82 14.91 14.55 14.69 12.9M
2021-04-22 15.11 15.17 14.56 14.82 18.8M
2021-04-20 14.96 15.51 14.96 15.24 16.9M
2021-04-19 15.29 15.29 14.86 15.04 6.4M
2021-04-16 15.06 15.30 14.74 15.30 8.3M
2021-04-15 15.00 15.10 14.86 15.07 5.0M
2021-04-14 15.11 15.26 14.81 15.07 8.4M
2021-04-13 14.71 15.20 14.66 15.15 8.9M
2021-04-12 14.79 14.95 14.69 14.77 7.1M
2021-04-09 14.82 14.94 14.55 14.83 7.6M
2021-04-08 15.23 15.31 14.77 14.84 10.9M
2021-04-07 14.62 15.36 14.61 15.18 23.5M
2021-04-06 14.74 14.86 14.36 14.61 14.5M
2021-04-05 14.89 14.89 14.59 14.73 6.9M
2021-04-01 14.95 15.02 14.68 14.79 9.1M
2021-03-31 14.97 15.02 14.78 14.84 8.5M
2021-03-30 14.85 15.12 14.80 14.96 8.5M
2021-03-29 15.07 15.07 14.65 14.92 11.8M
2021-03-26 15.36 15.44 14.93 15.16 13.5M
2021-03-25 14.65 15.49 14.49 15.41 35.5M
2021-03-24 15.26 15.26 14.69 14.74 10.7M
2021-03-23 14.99 15.44 14.86 15.22 11.9M
2021-03-22 15.15 15.24 14.77 14.99 6.8M
2021-03-19 15.15 15.64 15.04 15.24 15.9M
2021-03-18 15.26 15.29 14.98 15.12 6.8M
2021-03-17 15.84 15.85 15.13 15.50 12.1M
2021-03-16 15.43 15.99 15.28 15.88 16.7M
2021-03-15 15.26 15.49 15.04 15.44 3.3M
2021-03-12 15.19 15.46 15.06 15.26 4.0M
2021-03-11 15.23 15.52 15.02 15.46 14.0M
2021-03-10 15.25 15.30 14.53 15.15 10.0M
2021-03-09 14.96 15.28 14.63 15.11 15.0M
2021-03-08 15.05 15.47 14.78 14.97 15.8M
2021-03-05 15.33 15.85 15.18 15.60 14.7M
2021-03-04 16.12 16.31 15.33 15.51 18.7M
2021-03-03 16.20 16.40 15.41 16.11 14.6M
2021-03-02 16.18 16.44 15.46 16.36 12.2M
2021-03-01 17.15 17.24 16.20 16.28 20.7M
2021-02-26 15.76 16.04 15.16 15.46 13.1M
2021-02-25 16.04 16.30 15.43 15.83 10.9M
2021-02-24 16.35 16.40 15.70 16.06 9.5M
2021-02-23 16.52 16.72 16.10 16.26 8.0M
2021-02-22 16.79 17.03 16.25 16.75 8.0M
2021-02-19 16.82 17.19 16.42 17.19 8.4M
2021-02-18 16.91 17.05 16.20 16.87 15.9M
2021-02-17 17.33 17.34 16.87 17.15 11.2M
2021-02-12 17.48 17.48 17.05 17.15 4.9M
2021-02-11 17.35 17.68 17.11 17.57 13.0M
2021-02-10 17.68 17.74 17.07 17.19 8.0M
2021-02-09 17.96 18.01 17.61 17.65 7.2M
2021-02-08 17.84 18.19 17.50 18.02 9.7M
2021-02-05 17.69 18.25 17.66 17.80 5.4M
2021-02-04 17.68 17.94 17.50 17.77 5.1M
2021-02-03 17.81 17.85 17.35 17.64 9.5M
2021-02-02 17.77 18.10 17.38 17.71 9.4M
2021-02-01 17.64 17.64 17.11 17.46 10.2M
2021-01-29 17.61 17.68 17.08 17.12 10.9M
2021-01-28 17.19 17.98 17.19 17.79 8.6M
2021-01-27 17.86 18.04 17.16 17.19 13.0M
2021-01-26 17.56 18.41 17.43 17.85 13.3M
2021-01-22 17.26 17.87 17.26 17.33 5.7M
2021-01-21 17.27 18.03 17.03 17.57 14.8M
2021-01-20 17.29 17.63 17.12 17.32 9.9M
2021-01-19 17.99 18.25 17.02 17.32 11.4M
2021-01-18 17.38 18.29 17.38 17.88 10.0M
2021-01-15 17.11 17.58 16.79 17.25 9.6M
2021-01-14 17.03 17.64 16.90 17.15 10.6M
2021-01-13 17.49 17.57 16.82 16.95 15.3M
2021-01-12 18.34 18.37 17.26 17.67 19.9M
2021-01-11 16.72 18.43 16.67 18.15 48.6M
2021-01-08 14.25 18.13 14.20 16.74 39.8M
2021-01-07 14.10 14.49 13.81 14.22 7.3M
2021-01-06 14.70 14.70 14.03 14.05 14.8M
2021-01-05 14.99 15.04 14.55 14.59 8.8M
2021-01-04 15.34 15.44 14.69 14.97 8.5M