B3 · HAPV3 · stock
Hapvida Participações e Investimentos S.A. (HAPV3) stock price history
Every B3 trading session of Hapvida Participações e Investimentos S.A. from Apr 26, 2018 to Sep 28, 2026: 2,094 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HAPV3 adjusted close, 2018 to 2026
- R$272.27
- All time high, 2021
- R$37.89
- 52 week high, R$6.01 low
- 2,094
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
HAPV3 key facts
- Hapvida Participações e Investimentos S.A. (HAPV3) closed at R$6.23 on Sep 28, 2026 on B3.
- HAPV3's all time high close is R$272.27, set on Jan 11, 2021; its all time low close is R$6.09 on Aug 20, 2026.
- HAPV3's 52 week range is R$6.01 to R$37.89.
- HAPV3 returned -83.0% over the year to Sep 28, 2026 and -97.0% over five years.
- Since Apr 26, 2018 HAPV3 returned -92%, -26.3% a year compounded.
- HAPV3's deepest drawdown was -97.8% from Jan 11, 2021 to Aug 20, 2026.
- DataCedar holds 2,094 daily sessions of HAPV3 history from Apr 26, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HAPV3 price chart, 2018 to 2026
HAPV3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | -39.2% |
| 6 months | -35.7% |
| Year to date | -57.7% |
| 1 year | -83.0% |
| 3 years | -90.7% |
| 5 years | -97.0% |
| 10 years | n/a |
| Since Apr 26, 2018 | -92.4% |
| Compound annual growth, 8.4 years | -26.3% |
HAPV3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$272.27 on Jan 11, 2021
- All time low close
- R$6.09 on Aug 20, 2026
- 52 week high
- R$37.89 on Sep 29, 2025
- 52 week low
- R$6.01 on Aug 20, 2026
- Deepest drawdown
- -97.8% from Jan 11, 2021 to Aug 20, 2026, not yet recovered
- Best single session
- +27.3% on Mar 10, 2023
- Worst single session
- -42.2% on Nov 13, 2025
- Volatility, 1 year annualised
- 88.6%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2019, +107%
- Worst calendar year
- 2025, -56%
HAPV3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Apr 26, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$14.76 | R$16.68 | R$6.01 | R$6.23 | -57.7% | 1.7B | 185 |
| 2025 | R$33.15 | R$44.85 | R$12.77 | R$14.73 | -56.0% | 1.6B | 250 |
| 2024 | R$65.85 | R$71.25 | R$31.65 | R$33.45 | -49.9% | 1.2B | 251 |
| 2023 | R$74.40 | R$81.30 | R$28.95 | R$66.75 | -12.4% | 1.5B | 248 |
| 2022 | R$155.70 | R$196.50 | R$63.15 | R$76.20 | -51.1% | 836.4M | 250 |
| 2021 | R$230.13 | R$276.46 | R$149.55 | R$155.70 | -31.7% | 224.4M | 247 |
| 2020 | R$193.78 | R$235.65 | R$84.37 | R$227.89 | +20.0% | 201.7M | 248 |
| 2019 | R$92.22 | R$194.97 | R$80.90 | R$189.92 | +106.5% | 167.4M | 248 |
| 2018 | R$84.93 | R$96.06 | R$61.62 | R$91.95 | n/a | 73.8M | 167 |
HAPV3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$6.23 | -5.7% |
| August 2026 | R$6.61 | -41.4% |
| July 2026 | R$11.28 | +10.5% |
| June 2026 | R$10.21 | -16.0% |
| May 2026 | R$12.15 | -1.9% |
| April 2026 | R$12.39 | +22.7% |
| March 2026 | R$10.10 | -3.7% |
| February 2026 | R$10.49 | -19.3% |
| January 2026 | R$13.00 | -11.7% |
| December 2025 | R$14.73 | +4.5% |
| November 2025 | R$14.10 | -54.9% |
| October 2025 | R$31.28 | -12.7% |
About the HAPV3 data
Daily bars. 2,094 sessions from Apr 26, 2018 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 26, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HAPV3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- HABT11 Habitat Ii - Fundo De Investimento Imobiliario
- HAGA3 HAGA S/A Indústria e Comércio
- HAGA4 HAGA S/A Indústria e Comércio
- HALI34 Halliburton Company
- HBCR11 Fundo De Investimento Imobiliario Hbc Renda Urbana
- HBOR3 Helbor Empreendimentos S.A.
- HBRE3 HBR Realty Empreendimentos Imobiliários S.A.
- HBSA3 Hidrovias do Brasil S.A.
Common questions
HAPV3 share price history
