Mercados españoles abiertos en 26 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0702 -0,0014 (-0,13%) Petróleo Brent
85,50 +0,49 (+0,58%) Bitcoin EUR
57.587,41 +510,68 (+0,89%)
Hapvida Participações e Investimentos S.A. (HAPV3.SA)
São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
Al cierre: 05:07PM BRT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 3,8800 | 3,9400 | 3,8100 | 3,8300 | 3,8300 | 41.970.500 |
| 24 jun 2024 | 3,7000 | 3,9000 | 3,6900 | 3,8900 | 3,8900 | 67.090.600 |
| 21 jun 2024 | 3,6200 | 3,6900 | 3,5600 | 3,6700 | 3,6700 | 84.180.300 |
| 20 jun 2024 | 3,7300 | 3,8100 | 3,6100 | 3,6500 | 3,6500 | 48.779.100 |
| 19 jun 2024 | 3,6500 | 3,7400 | 3,6100 | 3,7000 | 3,7000 | 28.421.200 |
| 18 jun 2024 | 3,6500 | 3,7800 | 3,6200 | 3,6500 | 3,6500 | 47.820.400 |
| 17 jun 2024 | 3,7200 | 3,7400 | 3,6400 | 3,6600 | 3,6600 | 50.061.400 |
| 14 jun 2024 | 3,7300 | 3,8100 | 3,7000 | 3,7500 | 3,7500 | 41.965.700 |
| 13 jun 2024 | 3,7800 | 3,8000 | 3,6800 | 3,7400 | 3,7400 | 60.158.500 |
| 12 jun 2024 | 3,9600 | 4,0200 | 3,7600 | 3,7900 | 3,7900 | 56.993.200 |
| 11 jun 2024 | 3,8700 | 3,9800 | 3,8600 | 3,9100 | 3,9100 | 36.653.400 |
| 10 jun 2024 | 3,9100 | 3,9300 | 3,8500 | 3,8500 | 3,8500 | 27.173.500 |
| 07 jun 2024 | 3,9500 | 3,9800 | 3,8600 | 3,8900 | 3,8900 | 72.633.400 |
| 06 jun 2024 | 3,9500 | 4,0800 | 3,9100 | 4,0100 | 4,0100 | 71.507.900 |
| 05 jun 2024 | 4,0500 | 4,0500 | 3,9200 | 3,9500 | 3,9500 | 74.202.000 |
| 04 jun 2024 | 4,0500 | 4,1000 | 3,9800 | 4,0600 | 4,0600 | 74.893.500 |
| 03 jun 2024 | 4,0100 | 4,1000 | 3,9600 | 4,0700 | 4,0700 | 55.771.900 |
| 31 may 2024 | 4,1500 | 4,1500 | 3,9600 | 3,9900 | 3,9900 | 81.347.800 |
| 29 may 2024 | 4,1100 | 4,1900 | 4,0400 | 4,1500 | 4,1500 | 54.959.400 |
| 28 may 2024 | 4,3200 | 4,3700 | 4,1400 | 4,1500 | 4,1500 | 91.218.600 |
| 27 may 2024 | 4,2700 | 4,3000 | 4,2000 | 4,2700 | 4,2700 | 25.370.200 |
| 24 may 2024 | 4,2500 | 4,3400 | 4,2300 | 4,2600 | 4,2600 | 38.004.600 |
| 23 may 2024 | 4,3900 | 4,4400 | 4,2200 | 4,2600 | 4,2600 | 66.302.200 |
| 22 may 2024 | 4,5100 | 4,5400 | 4,3900 | 4,4000 | 4,4000 | 94.362.400 |
| 21 may 2024 | 4,5600 | 4,5900 | 4,4500 | 4,4800 | 4,4800 | 67.141.500 |
| 20 may 2024 | 4,5000 | 4,6700 | 4,5000 | 4,5500 | 4,5500 | 95.742.600 |
| 17 may 2024 | 4,4900 | 4,5900 | 4,4900 | 4,5100 | 4,5100 | 82.455.100 |
| 16 may 2024 | 4,4400 | 4,5300 | 4,3600 | 4,4900 | 4,4900 | 67.072.200 |
| 15 may 2024 | 4,4900 | 4,5700 | 4,3900 | 4,4000 | 4,4000 | 59.651.900 |
| 14 may 2024 | 4,3100 | 4,4900 | 4,2600 | 4,4500 | 4,4500 | 223.036.400 |
| 13 may 2024 | 4,0500 | 4,1200 | 4,0300 | 4,0300 | 4,0300 | 60.160.500 |
| 10 may 2024 | 4,0700 | 4,1400 | 3,9600 | 4,0500 | 4,0500 | 102.814.300 |
| 09 may 2024 | 4,0400 | 4,1500 | 4,0000 | 4,1000 | 4,1000 | 98.856.700 |
| 08 may 2024 | 4,0600 | 4,1400 | 4,0200 | 4,1300 | 4,1300 | 96.862.200 |
| 07 may 2024 | 3,9500 | 4,1400 | 3,9500 | 4,0400 | 4,0400 | 106.201.200 |
| 06 may 2024 | 3,8600 | 3,9600 | 3,8500 | 3,8800 | 3,8800 | 45.227.800 |
| 03 may 2024 | 3,8200 | 3,8900 | 3,8000 | 3,8500 | 3,8500 | 49.297.200 |
| 02 may 2024 | 3,7700 | 3,8300 | 3,7200 | 3,7200 | 3,7200 | 64.881.700 |
| 30 abr 2024 | 3,7900 | 3,8200 | 3,6800 | 3,6900 | 3,6900 | 30.470.100 |
| 29 abr 2024 | 3,7600 | 3,9100 | 3,7600 | 3,8200 | 3,8200 | 36.499.800 |
| 26 abr 2024 | 3,6400 | 3,8200 | 3,6300 | 3,7800 | 3,7800 | 40.151.700 |
| 25 abr 2024 | 3,6000 | 3,6300 | 3,4900 | 3,6200 | 3,6200 | 71.936.000 |
| 24 abr 2024 | 3,6200 | 3,7100 | 3,6000 | 3,6000 | 3,6000 | 48.592.600 |
| 23 abr 2024 | 3,6100 | 3,6600 | 3,5400 | 3,6100 | 3,6100 | 50.211.900 |
| 22 abr 2024 | 3,6200 | 3,6800 | 3,5800 | 3,6400 | 3,6400 | 47.943.300 |
| 19 abr 2024 | 3,5000 | 3,6800 | 3,5000 | 3,6000 | 3,6000 | 75.426.600 |
| 18 abr 2024 | 3,5400 | 3,6200 | 3,4500 | 3,5000 | 3,5000 | 98.305.700 |
| 17 abr 2024 | 3,6200 | 3,6500 | 3,5300 | 3,5400 | 3,5400 | 91.232.100 |
| 16 abr 2024 | 3,6600 | 3,6700 | 3,5600 | 3,6000 | 3,6000 | 129.894.300 |
| 15 abr 2024 | 3,8900 | 3,9300 | 3,7300 | 3,7300 | 3,7300 | 98.571.800 |
| 12 abr 2024 | 3,9600 | 3,9600 | 3,8300 | 3,8800 | 3,8800 | 76.037.300 |
| 11 abr 2024 | 3,9400 | 4,0400 | 3,8600 | 3,9600 | 3,9600 | 74.092.200 |
| 10 abr 2024 | 4,0400 | 4,0500 | 3,9100 | 3,9400 | 3,9400 | 82.094.200 |
| 09 abr 2024 | 4,0300 | 4,1600 | 4,0000 | 4,0700 | 4,0700 | 75.618.300 |
| 08 abr 2024 | 3,9800 | 4,0600 | 3,9300 | 4,0100 | 4,0100 | 38.843.800 |
| 05 abr 2024 | 4,0500 | 4,1400 | 3,9400 | 3,9700 | 3,9700 | 63.425.400 |
| 04 abr 2024 | 3,9000 | 4,1000 | 3,8800 | 4,0100 | 4,0100 | 92.910.600 |
| 03 abr 2024 | 3,8700 | 3,9200 | 3,7500 | 3,9000 | 3,9000 | 67.229.600 |
| 02 abr 2024 | 3,9100 | 3,9400 | 3,7700 | 3,8900 | 3,8900 | 58.382.600 |
| 01 abr 2024 | 3,8300 | 3,9500 | 3,6600 | 3,9400 | 3,9400 | 131.956.200 |
| 28 mar 2024 | 3,7100 | 3,8100 | 3,6500 | 3,7000 | 3,7000 | 86.290.600 |
| 27 mar 2024 | 3,7900 | 3,8100 | 3,6700 | 3,7600 | 3,7600 | 60.197.600 |
| 26 mar 2024 | 3,8200 | 3,8400 | 3,7600 | 3,7900 | 3,7900 | 27.366.800 |
| 25 mar 2024 | 3,9000 | 3,9300 | 3,8000 | 3,8500 | 3,8500 | 34.686.200 |
| 22 mar 2024 | 3,8800 | 3,9300 | 3,8400 | 3,8800 | 3,8800 | 17.167.300 |
| 21 mar 2024 | 3,9500 | 4,0200 | 3,8800 | 3,9000 | 3,9000 | 34.255.600 |
| 20 mar 2024 | 3,8400 | 3,9700 | 3,8200 | 3,9700 | 3,9700 | 44.307.400 |
| 19 mar 2024 | 3,8600 | 3,8800 | 3,7400 | 3,8300 | 3,8300 | 33.517.300 |
| 18 mar 2024 | 3,8500 | 3,9100 | 3,8300 | 3,8600 | 3,8600 | 21.019.800 |
| 15 mar 2024 | 3,8700 | 3,8800 | 3,8000 | 3,8200 | 3,8200 | 28.485.400 |
| 14 mar 2024 | 3,8700 | 3,9200 | 3,8100 | 3,8500 | 3,8500 | 23.528.500 |
| 13 mar 2024 | 3,8800 | 3,9500 | 3,8500 | 3,8900 | 3,8900 | 40.916.500 |
| 12 mar 2024 | 3,8700 | 3,9800 | 3,8000 | 3,9200 | 3,9200 | 69.378.700 |
| 11 mar 2024 | 3,8400 | 3,9400 | 3,8100 | 3,8500 | 3,8500 | 52.429.500 |
| 08 mar 2024 | 3,7200 | 4,0000 | 3,7100 | 3,8800 | 3,8800 | 69.257.900 |
| 07 mar 2024 | 3,7600 | 3,8600 | 3,7400 | 3,8100 | 3,8100 | 36.634.100 |
| 06 mar 2024 | 3,7700 | 3,8800 | 3,7000 | 3,7800 | 3,7800 | 81.506.700 |
| 05 mar 2024 | 3,7200 | 3,8200 | 3,6600 | 3,7500 | 3,7500 | 99.819.000 |
| 04 mar 2024 | 3,7000 | 3,7500 | 3,6000 | 3,6000 | 3,6000 | 46.766.100 |
| 01 mar 2024 | 3,6700 | 3,7400 | 3,5900 | 3,7200 | 3,7200 | 37.059.700 |
| 29 feb 2024 | 3,7500 | 3,7700 | 3,6400 | 3,6700 | 3,6700 | 55.807.300 |
| 28 feb 2024 | 3,7300 | 3,8400 | 3,6600 | 3,7900 | 3,7900 | 45.158.700 |
| 27 feb 2024 | 3,6300 | 3,7700 | 3,6300 | 3,7500 | 3,7500 | 72.202.600 |
| 26 feb 2024 | 3,5700 | 3,6300 | 3,5300 | 3,5800 | 3,5800 | 27.303.700 |
| 23 feb 2024 | 3,6000 | 3,6300 | 3,5100 | 3,5900 | 3,5900 | 52.726.200 |
| 22 feb 2024 | 3,4100 | 3,5800 | 3,3700 | 3,5800 | 3,5800 | 55.336.600 |
| 21 feb 2024 | 3,5600 | 3,5600 | 3,3100 | 3,3900 | 3,3900 | 136.309.300 |
| 20 feb 2024 | 3,4700 | 3,5800 | 3,4400 | 3,5500 | 3,5500 | 57.145.500 |
| 19 feb 2024 | 3,4700 | 3,5100 | 3,4300 | 3,4900 | 3,4900 | 20.860.100 |
| 16 feb 2024 | 3,5000 | 3,5500 | 3,4100 | 3,4800 | 3,4800 | 63.760.600 |
| 15 feb 2024 | 3,4600 | 3,4700 | 3,3800 | 3,4500 | 3,4500 | 55.701.300 |
| 14 feb 2024 | 3,5100 | 3,5500 | 3,4000 | 3,4200 | 3,4200 | 65.308.000 |
| 09 feb 2024 | 3,3800 | 3,5500 | 3,3100 | 3,5100 | 3,5100 | 92.632.800 |
| 08 feb 2024 | 3,6600 | 3,6600 | 3,3400 | 3,4700 | 3,4700 | 172.944.800 |
| 07 feb 2024 | 3,8200 | 3,8400 | 3,5100 | 3,6600 | 3,6600 | 177.729.800 |
| 06 feb 2024 | 3,8700 | 3,9500 | 3,7300 | 3,8200 | 3,8200 | 153.026.900 |
| 05 feb 2024 | 3,8500 | 3,9100 | 3,8000 | 3,8500 | 3,8500 | 52.484.000 |
| 02 feb 2024 | 3,9100 | 3,9600 | 3,7900 | 3,8300 | 3,8300 | 63.875.600 |
| 01 feb 2024 | 3,9000 | 3,9500 | 3,8500 | 3,9100 | 3,9100 | 56.456.200 |
| 31 ene 2024 | 3,8900 | 4,0200 | 3,8600 | 3,8800 | 3,8800 | 67.106.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.