Startseite
Investieren
Aktien
Brasilien
BOV
Hapvida Participacoes Investimento SA (HAPV3)
Hapvida Participacoes Investimento SA (HAPV3) Historisch

Hapvida Participacoes Investimento SA (HAPV3)

32,86

-0,81

( -2,41% )

Aktualisiert: 18:53:50

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.02	-0.0608272506083	32.88	33.8	31.33	4651780	33.16428223	CS
4	-6.15	-15.7651884132	39.01	39.49	31.33	5577965	35.08779693	CS
12	-3.74	-10.218579235	36.6	44.85	31.33	44198988	39.47807439	CS
26	-0.44	-1.32132132132	33.3	44.85	29.7	74280966	35.42970861	CS
52	-27.44	-45.5058043118	60.3	71.25	29.7	74814461	43.30841678	CS
156	-53.69	-62.0335066436	86.55	129.75	28.95	74385307	57.62061893	CS
260	-159.14	-82.8854166667	192	277.2	28.95	52350581	73.63609523	CS

Professionelle Tools für Privatanleger.

Premium

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1752787800	33.7	0.38	1.14	33.259999	33.7	32.869999	2957400
1752701340	33.32	-0.15	-0.45	33.54	33.66	32.7	3093000
1752615000	33.47	0.16	0.48	33.42	33.8	32.95	2949400
1752528600	33.31	1.01	3.13	31.88	33.49	31.33	9263600
1752269400	32.299999	-0.9	-2.71	32.88	32.88	31.77	4995500
1752183000	33.2	0.18	0.55	33.21	33.28	32.32	7313600
1752096540	33.02	-1.15	-3.37	34.04	34.31	32.99	4827900
1752010080	34.17	-0.63	-1.81	34.9	35.12	34.04	4730900
1751923800	34.8	-0.83	-2.33	35.23	35.86	34.22	4986600
1751664600	35.63	0.77	2.21	34.71	35.86	34.52	1882900
1751578140	34.86	0.42	1.22	34.47	35.54	34.32	7223900
1751491800	34.44	-1.95	-5.36	36.67	36.69	34.15	7524200
1751405400	36.39	-0.6	-1.62	36.86	37.07	35.91	3775700
1751319000	36.99	0.72	1.99	36.06	37.38	35.95	6597000
1751059800	36.27	-0.2	-0.55	36.15	36.69	35.92	3964000
1750973400	36.47	0.96	2.70	36.1	36.71	35.52	8375700
1750887000	35.51	-2.34	-6.18	37.5	37.7	35.44	8252600
1750800540	37.85	1.25	3.42	37.47	38.4	37.39	6363200
1750714140	36.6	-0.82	-2.19	37.1	37.46	35.94	4995100
1750455000	37.42	-2.06	-5.22	39.01	39.49	37.13	7487100
1750282200	39.48	0.2	0.51	39.2	39.74	38.91	3773400
1750195800	39.28	-0.01	-0.03	39	39.68	38.85	2959000
1750109400	39.29	0.8	2.08	38.75	39.95	38.32	5929400
1749850200	38.49	-0.96	-2.43	39.01	39.37	38.31	4952400
1749763800	39.45	-0.13	-0.33	39.53	39.71	38.84	5573500
1749677400	39.58	-0.93	-2.30	40.15	40.74	39	5351700
1749591000	40.51	0.69	1.73	40.75	40.96	39.9	4148000
1749504600	39.82	0.06	0.15	39.44	39.99	38.62	3679700
1749245400	39.76	-0.74	-1.83	40	40.66	38.65	9747400
1749159000	40.5	-2.7	-6.25	42.15	42.75	40.35	5287386
1749072540	43.199999	-0.15	-0.35	43.5	43.8	42.9	3910380
1748986200	43.35	1.35	3.21	42	43.8	41.85	4273500
1748899800	42	-0.75	-1.75	43.199999	43.65	41.85	2736900
1748640600	42.75	-0.15	-0.35	42.9	43.35	41.25	3935553
1748554140	42.9	-0.6	-1.38	43.35	43.65	42.599999	3310286
1748467800	43.5	-0.3	-0.68	43.8	43.95	42.599999	4918706
1748381400	43.8	1.65	3.91	43.5	44.85	43.199999	9861867
1748294940	42.15	-0.45	-1.06	42.3	43.5	42.15	2253033
1748035800	42.599999	0.15	0.35	41.699999	43.05	40.5	5069280
1747949340	42.45	-0.15	-0.35	42.3	43.65	41.55	7658033
1747863000	42.599999	-0.75	-1.73	43.65	43.65	40.65	7023606
1747776540	43.35	1.2	2.85	42.3	43.65	41.55	4629046
1747690200	42.15	-0.3	-0.71	42.45	43.8	41.4	7058560
1747431000	42.45	2.1	5.20	40.5	42.9	40.2	4944986
1747344540	40.35	0.6	1.51	40.35	42	40.2	5557446
1747258200	39.75	-0.6	-1.49	39.75	41.4	39.3	5645280
1747171740	40.35	4.65	13.03	41.25	41.4	38.849999	13324693
1747085400	35.699999	0.3	0.85	35.699999	37.05	34.8	7048400
1746826200	35.4	-1.5	-4.07	37.05	37.8	34.95	7819680
1746739800	36.9	2.7	7.89	35.4	39.3	35.4	9032406
1746653340	34.199999	0.15	0.44	34.5	34.65	33.45	2897506
1746567000	34.05	0	0.00	34.199999	34.8	33.6	3195500
1746480600	34.05	-0.6	-1.73	34.95	35.099999	33.9	3912966
1746221400	34.65	-0.3	-0.86	34.8	35.25	34.199999	3659613
1746048600	34.95	-0.45	-1.27	35.4	35.4	34.199999	5825193
1745962200	35.4	-1.2	-3.28	36.75	37.05	35.25	5783887
1745875800	36.6	0.45	1.24	36.45	37.8	36.45	5502026
1745616600	36.15	-0.45	-1.23	36.6	36.75	35.55	4315440
1745530200	36.6	3	8.93	33.6	37.35	33.45	11835667
1745443740	33.6	0.45	1.36	33.75	34.35	33.45	5522213
1745357400	33.15	0.75	2.31	32.4	33.6	31.8	4197646