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
2023-12-28 4.34 4.49 4.34 4.45 31.7M
2023-12-27 4.31 4.42 4.27 4.38 26.3M
2023-12-26 4.34 4.42 4.31 4.31 21.5M
2023-12-22 4.33 4.35 4.25 4.35 46.1M
2023-12-21 4.38 4.41 4.28 4.33 53.8M
2023-12-20 4.43 4.44 4.14 4.34 128.7M
2023-12-19 4.55 4.68 4.40 4.46 73.8M
2023-12-18 4.43 4.52 4.33 4.51 55.5M
2023-12-15 4.60 4.64 4.38 4.38 74.5M
2023-12-14 4.57 4.63 4.46 4.63 93.3M
2023-12-13 4.19 4.52 4.14 4.51 76.8M
2023-12-12 4.06 4.25 4.03 4.15 167.9M
2023-12-11 4.32 4.35 4.20 4.23 39.7M
2023-12-08 4.30 4.41 4.26 4.35 46.8M
2023-12-07 4.31 4.41 4.22 4.28 40.1M
2023-12-06 4.42 4.50 4.27 4.27 41.5M
2023-12-05 4.31 4.43 4.28 4.38 36.7M
2023-12-04 4.38 4.41 4.24 4.29 64.6M
2023-12-01 4.40 4.48 4.24 4.42 70.4M
2023-11-30 4.49 4.51 4.31 4.37 137.1M
2023-11-29 4.74 4.75 4.42 4.45 94.1M
2023-11-28 4.59 4.73 4.51 4.69 87.9M
2023-11-27 4.47 4.59 4.42 4.56 41.6M
2023-11-24 4.50 4.56 4.39 4.43 37.3M
2023-11-23 4.60 4.62 4.48 4.50 27.4M
2023-11-22 4.67 4.84 4.51 4.56 114.0M
2023-11-21 4.58 4.66 4.51 4.65 52.5M
2023-11-20 4.58 4.68 4.55 4.64 51.8M
2023-11-17 4.75 4.75 4.53 4.58 105.9M
2023-11-16 4.53 4.75 4.52 4.71 84.2M
2023-11-14 4.35 4.59 4.32 4.55 108.2M
2023-11-13 4.40 4.45 4.28 4.31 67.4M
2023-11-10 4.47 4.52 4.37 4.40 59.9M
2023-11-09 4.49 4.62 4.28 4.46 221.4M
2023-11-08 4.39 4.51 4.18 4.31 87.1M
2023-11-07 3.99 4.32 3.99 4.32 108.1M
2023-11-06 4.06 4.08 3.92 3.98 40.0M
2023-11-03 3.85 4.10 3.83 4.04 121.4M
2023-11-01 3.71 3.86 3.61 3.74 185.1M
2023-10-31 3.65 3.77 3.57 3.69 55.7M
2023-10-30 3.78 3.83 3.62 3.64 56.7M
2023-10-27 3.91 3.93 3.65 3.74 110.5M
2023-10-26 3.91 3.97 3.81 3.91 92.7M
2023-10-25 4.07 4.12 3.80 3.87 82.3M
2023-10-24 4.07 4.18 4.01 4.08 55.2M
2023-10-23 3.82 4.08 3.75 4.00 77.0M
2023-10-20 3.78 4.00 3.76 3.87 79.3M
2023-10-19 3.81 3.94 3.77 3.82 72.2M
2023-10-18 3.91 3.92 3.68 3.80 132.6M
2023-10-17 3.97 4.07 3.90 3.93 52.0M
2023-10-16 4.03 4.21 3.90 4.00 95.5M
2023-10-13 4.20 4.22 4.00 4.02 60.6M
2023-10-11 4.27 4.30 4.16 4.23 55.9M
2023-10-10 4.12 4.34 4.10 4.26 100.2M
2023-10-09 3.99 4.19 3.91 4.08 54.7M
2023-10-06 4.05 4.12 3.86 4.04 136.6M
2023-10-05 4.38 4.40 4.11 4.16 83.0M
2023-10-04 4.33 4.45 4.23 4.37 85.4M
2023-10-03 4.50 4.52 4.27 4.32 58.4M
2023-10-02 4.69 4.75 4.49 4.57 53.9M
2023-09-29 4.65 4.72 4.58 4.70 132.6M
2023-09-28 4.31 4.52 4.26 4.47 85.7M
2023-09-27 4.30 4.47 4.20 4.31 80.3M
2023-09-26 4.34 4.43 4.22 4.26 61.9M
2023-09-25 4.25 4.45 4.25 4.38 42.1M
2023-09-22 4.28 4.36 4.20 4.28 51.4M
2023-09-21 4.38 4.41 4.22 4.26 66.7M
2023-09-20 4.50 4.55 4.40 4.43 53.6M
2023-09-19 4.44 4.58 4.37 4.50 59.7M
2023-09-18 4.41 4.52 4.38 4.42 38.7M
2023-09-15 4.50 4.53 4.38 4.41 36.6M
2023-09-14 4.62 4.62 4.48 4.50 29.6M
2023-09-13 4.58 4.75 4.54 4.58 52.1M
2023-09-12 4.43 4.68 4.43 4.64 66.5M
2023-09-11 4.42 4.48 4.33 4.44 52.4M
2023-09-08 4.36 4.52 4.30 4.37 48.9M
2023-09-06 4.57 4.65 4.37 4.40 57.7M
2023-09-05 4.38 4.50 4.34 4.41 39.2M
2023-09-04 4.42 4.54 4.40 4.45 18.8M
2023-09-02 4.42 4.42 4.42 4.42 0.0M
2023-09-01 4.30 4.47 4.24 4.43 53.0M
2023-08-31 4.48 4.49 4.23 4.26 75.9M
2023-08-30 4.62 4.69 4.47 4.47 37.0M
2023-08-29 4.57 4.65 4.48 4.60 33.1M
2023-08-28 4.60 4.65 4.51 4.54 38.0M
2023-08-25 4.71 4.72 4.53 4.59 35.7M
2023-08-24 4.71 4.78 4.63 4.69 32.3M
2023-08-23 4.57 4.72 4.49 4.69 54.0M
2023-08-22 4.52 4.62 4.48 4.56 58.3M
2023-08-21 4.58 4.60 4.43 4.49 93.5M
2023-08-18 4.55 4.70 4.34 4.63 99.9M
2023-08-17 4.77 4.82 4.52 4.57 94.1M
2023-08-16 4.82 4.87 4.73 4.73 427.9M
2023-08-15 5.05 5.08 4.91 5.02 70.2M
2023-08-14 5.24 5.24 4.95 5.02 74.3M
2023-08-11 5.24 5.39 5.22 5.23 70.3M
2023-08-10 5.35 5.42 5.13 5.26 249.1M
2023-08-09 5.01 5.04 4.79 4.96 80.2M
2023-08-08 4.71 5.10 4.57 5.06 113.5M
2023-08-07 4.76 4.79 4.66 4.77 31.5M
2023-08-04 4.61 4.80 4.55 4.76 88.9M
2023-08-03 4.80 4.86 4.59 4.62 95.2M
2023-08-02 4.85 4.87 4.67 4.75 61.6M
2023-08-01 4.79 4.87 4.73 4.84 70.0M
2023-07-31 4.66 4.84 4.66 4.80 83.5M
2023-07-28 4.59 4.64 4.49 4.62 52.1M
2023-07-27 4.62 4.74 4.48 4.54 49.4M
2023-07-26 4.45 4.64 4.37 4.60 80.2M
2023-07-25 4.46 4.51 4.39 4.44 46.4M
2023-07-24 4.28 4.36 4.10 4.34 66.1M
2023-07-21 4.18 4.41 4.18 4.26 98.6M
2023-07-20 4.15 4.17 4.10 4.16 30.6M
2023-07-19 4.17 4.20 4.08 4.13 41.6M
2023-07-18 4.15 4.25 4.12 4.18 37.7M
2023-07-17 4.11 4.25 4.07 4.18 31.5M
2023-07-14 4.28 4.30 4.04 4.13 53.5M
2023-07-13 4.36 4.42 4.26 4.30 73.4M
2023-07-12 4.50 4.57 4.32 4.34 46.8M
2023-07-11 4.30 4.52 4.16 4.45 68.7M
2023-07-10 4.37 4.42 4.26 4.32 32.7M
2023-07-07 4.32 4.50 4.31 4.37 51.5M
2023-07-06 4.35 4.39 4.22 4.31 40.8M
2023-07-05 4.28 4.47 4.26 4.38 60.0M
2023-07-04 4.18 4.42 4.13 4.32 84.7M
2023-07-03 4.40 4.51 4.30 4.42 51.1M
2023-06-30 4.25 4.48 4.23 4.38 96.9M
2023-06-29 4.18 4.26 4.14 4.20 55.0M
2023-06-28 4.09 4.22 4.08 4.14 64.5M
2023-06-27 4.18 4.21 3.98 4.08 79.0M
2023-06-26 4.33 4.34 4.06 4.11 78.0M
2023-06-23 4.30 4.39 4.26 4.33 56.6M
2023-06-22 4.12 4.26 4.01 4.23 69.4M
2023-06-21 4.20 4.24 4.08 4.19 89.4M
2023-06-20 4.25 4.33 4.15 4.20 100.3M
2023-06-19 4.40 4.40 4.23 4.28 41.0M
2023-06-16 4.44 4.47 4.29 4.35 134.8M
2023-06-15 4.34 4.52 4.31 4.46 100.7M
2023-06-14 4.15 4.35 4.07 4.30 140.1M
2023-06-13 4.14 4.14 3.94 3.97 86.6M
2023-06-12 4.26 4.30 4.10 4.12 91.6M
2023-06-09 4.27 4.48 4.21 4.24 103.8M
2023-06-07 4.45 4.54 4.23 4.24 104.2M
2023-06-06 4.20 4.50 4.17 4.35 128.2M
2023-06-05 4.12 4.19 4.08 4.16 40.2M
2023-06-02 4.12 4.28 4.05 4.12 86.6M
2023-06-01 3.99 4.17 3.93 4.10 99.7M
2023-05-31 4.05 4.09 3.91 3.99 103.0M
2023-05-30 3.96 4.11 3.88 4.06 107.8M
2023-05-29 3.95 3.98 3.88 3.90 47.6M
2023-05-26 3.99 4.03 3.81 3.90 85.6M
2023-05-25 3.73 3.96 3.73 3.94 154.8M
2023-05-24 3.66 3.67 3.48 3.55 128.5M
2023-05-23 3.73 3.91 3.61 3.65 110.1M
2023-05-22 3.63 3.91 3.61 3.70 126.6M
2023-05-19 3.71 3.80 3.58 3.61 148.6M
2023-05-18 3.46 3.73 3.43 3.67 157.4M
2023-05-17 3.42 3.57 3.34 3.48 132.3M
2023-05-16 3.60 3.65 3.36 3.41 254.3M
2023-05-15 3.22 3.27 3.08 3.15 127.0M
2023-05-12 3.05 3.19 2.95 3.12 99.5M
2023-05-11 2.97 3.14 2.92 3.07 111.0M
2023-05-10 2.89 3.11 2.87 3.02 156.3M
2023-05-09 2.91 2.94 2.81 2.88 127.0M
2023-05-08 2.99 3.07 2.90 2.92 66.3M
2023-05-06 2.97 2.97 2.97 2.97 0.0M
2023-05-05 2.82 2.99 2.73 2.93 103.1M
2023-05-04 2.82 2.88 2.70 2.84 78.9M
2023-05-03 2.82 2.87 2.75 2.77 90.4M
2023-05-02 2.77 2.83 2.67 2.79 88.3M
2023-04-28 2.57 2.76 2.53 2.76 113.0M
2023-04-27 2.50 2.58 2.44 2.56 88.8M
2023-04-26 2.58 2.61 2.46 2.49 38.0M
2023-04-25 2.60 2.63 2.49 2.56 63.2M
2023-04-24 2.56 2.75 2.53 2.61 137.9M
2023-04-20 2.36 2.59 2.34 2.59 128.7M
2023-04-19 2.34 2.42 2.25 2.36 106.2M
2023-04-18 2.58 2.58 2.40 2.40 106.4M
2023-04-17 2.59 2.65 2.49 2.54 145.1M
2023-04-14 2.55 2.66 2.47 2.60 114.9M
2023-04-13 2.67 2.74 2.54 2.64 127.1M
2023-04-12 2.75 2.80 2.60 2.68 138.7M
2023-04-11 2.38 2.68 2.38 2.65 100.7M
2023-04-10 2.37 2.41 2.31 2.35 31.0M
2023-04-06 2.36 2.41 2.22 2.37 84.2M
2023-04-05 2.51 2.53 2.30 2.36 62.4M
2023-04-04 2.46 2.65 2.42 2.48 71.6M
2023-04-03 2.61 2.68 2.36 2.45 119.1M
2023-03-31 2.84 2.84 2.57 2.62 113.0M
2023-03-30 2.90 3.00 2.75 2.80 173.2M
2023-03-29 2.68 2.80 2.56 2.76 134.6M
2023-03-28 2.55 2.70 2.50 2.63 173.1M
2023-03-27 2.27 2.35 2.19 2.22 57.6M
2023-03-24 2.10 2.29 2.03 2.25 93.9M
2023-03-23 2.22 2.26 1.98 2.07 69.7M
2023-03-22 2.21 2.26 2.14 2.21 61.2M
2023-03-21 2.20 2.34 2.19 2.22 67.7M
2023-03-20 2.40 2.41 2.07 2.18 117.9M
2023-03-17 2.61 2.63 2.29 2.37 131.4M
2023-03-16 2.52 2.72 2.45 2.64 101.8M
2023-03-15 2.43 2.56 2.35 2.52 70.0M
2023-03-14 2.51 2.69 2.38 2.48 99.1M
2023-03-13 2.38 2.64 2.33 2.50 104.0M
2023-03-10 2.00 2.59 1.97 2.47 371.1M
2023-03-09 2.63 2.69 1.93 1.94 553.1M
2023-03-08 2.73 3.00 2.68 2.92 221.5M
2023-03-07 2.74 2.75 2.48 2.68 202.0M
2023-03-06 2.80 2.83 2.59 2.72 216.8M
2023-03-03 2.91 3.04 2.62 2.68 232.3M
2023-03-02 3.12 3.15 2.84 2.92 227.3M
2023-03-01 3.63 3.69 2.84 3.02 486.0M
2023-02-28 4.54 4.78 4.42 4.49 57.9M
2023-02-27 4.78 4.83 4.52 4.55 51.4M
2023-02-24 4.78 4.85 4.58 4.75 37.3M
2023-02-23 4.95 4.97 4.71 4.83 34.1M
2023-02-22 4.90 4.98 4.75 4.94 39.1M
2023-02-17 5.07 5.13 4.99 5.09 29.6M
2023-02-16 4.90 5.17 4.77 5.13 53.1M
2023-02-15 4.57 5.04 4.54 4.93 75.0M
2023-02-14 4.61 4.71 4.45 4.58 33.2M
2023-02-13 4.55 4.70 4.45 4.58 23.3M
2023-02-10 4.48 4.80 4.42 4.54 55.8M
2023-02-09 4.48 4.80 4.45 4.49 83.4M
2023-02-08 4.65 4.72 4.19 4.48 135.9M
2023-02-07 4.61 4.80 4.57 4.65 103.7M
2023-02-06 4.63 4.77 4.48 4.60 54.1M
2023-02-03 5.11 5.12 4.61 4.63 80.4M
2023-02-02 5.03 5.22 5.01 5.11 58.6M
2023-02-01 5.12 5.24 4.93 5.05 78.3M
2023-01-31 4.70 5.23 4.70 5.15 87.5M
2023-01-30 4.62 4.75 4.50 4.70 40.4M
2023-01-27 4.42 4.72 4.40 4.60 35.7M
2023-01-26 4.58 4.68 4.39 4.44 45.3M
2023-01-25 4.48 4.65 4.33 4.58 28.2M
2023-01-24 4.27 4.58 4.20 4.48 45.9M
2023-01-23 4.39 4.49 4.22 4.23 30.4M
2023-01-20 4.40 4.44 4.26 4.38 41.7M
2023-01-19 4.16 4.40 4.08 4.37 46.3M
2023-01-18 4.19 4.29 4.13 4.21 56.3M
2023-01-17 4.14 4.26 4.11 4.15 61.8M
2023-01-16 4.25 4.32 4.11 4.12 39.2M
2023-01-13 4.22 4.29 4.10 4.25 110.4M
2023-01-12 4.60 4.69 4.35 4.35 66.8M
2023-01-11 4.31 4.66 4.17 4.60 85.2M
2023-01-10 4.20 4.39 4.16 4.31 117.9M
2023-01-09 4.69 4.70 4.14 4.20 172.0M
2023-01-06 4.61 4.79 4.54 4.72 69.8M
2023-01-05 4.63 4.78 4.47 4.77 46.2M
2023-01-04 4.57 4.65 4.46 4.58 59.6M
2023-01-03 4.67 4.80 4.50 4.51 51.8M
2023-01-02 4.96 5.00 4.63 4.64 22.3M