HAPV3
CEDEAR ARSHAPVIDA PARTICIPACOES E INVESTIMENTOS S.A. · HAPV3 · B3
ISIN: ARCAVA460206 · Subyacente: EQUITY · Valor representado: ORDINARIAS
Último cierre
2255.00
+5.00
+0.22%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 2389.00
Mínimo 2206.00
Máximo 2389.00
Volumen 915
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 2389.00 | 2389.00 | 2206.00 | 2255.00 | 915 |
| 08/09/2026 | 2350.00 | 2350.00 | 2205.00 | 2250.00 | 2625 |
| 07/09/2026 | 2385.00 | 2385.00 | 2241.00 | 2330.00 | 703 |
| 04/09/2026 | 2210.00 | 2350.00 | 2200.00 | 2336.00 | 4522 |
| 03/09/2026 | 2250.00 | 2293.00 | 2151.00 | 2267.00 | 10003 |
| 02/09/2026 | 2221.00 | 2258.00 | 2051.00 | 2239.00 | 6089 |
| 01/09/2026 | 2174.00 | 2329.00 | 2076.00 | 2221.00 | 1488 |
| 31/08/2026 | 2250.00 | 2250.00 | 2110.00 | 2174.00 | 3871 |
| 28/08/2026 | 2036.00 | 2217.00 | 2005.00 | 2103.00 | 1574 |
| 27/08/2026 | 2210.00 | 2210.00 | 2080.00 | 2160.00 | 632 |
| 26/08/2026 | 2165.00 | 2300.00 | 2075.00 | 2125.00 | 8987 |
| 25/08/2026 | 2220.00 | 2220.00 | 2000.00 | 2169.00 | 9034 |
| 24/08/2026 | 2242.00 | 2242.00 | 2200.00 | 2242.00 | 833 |
| 21/08/2026 | 2151.00 | 2295.00 | 2100.00 | 2242.00 | 4461 |
| 20/08/2026 | 2200.00 | 2350.00 | 2030.00 | 2081.00 | 4412 |
| 19/08/2026 | 2236.00 | 2400.00 | 2120.00 | 2295.00 | 1145 |
| 18/08/2026 | 2219.00 | 2500.00 | 2185.00 | 2222.00 | 7156 |
| 14/08/2026 | 2340.00 | 2440.00 | 2121.00 | 2219.00 | 4228 |
| 13/08/2026 | 2850.00 | 2850.00 | 2100.00 | 2239.00 | 46076 |
| 12/08/2026 | 3010.00 | 3012.50 | 2852.50 | 2917.50 | 13410 |
| 11/08/2026 | 3145.00 | 3225.00 | 3040.00 | 3040.00 | 2458 |
| 10/08/2026 | 3242.50 | 3320.00 | 3155.00 | 3172.50 | 1508 |
| 07/08/2026 | 3380.00 | 3455.00 | 3325.00 | 3375.00 | 8222 |
| 06/08/2026 | 3437.50 | 3460.00 | 3300.00 | 3300.00 | 688 |
| 05/08/2026 | 3607.50 | 3607.50 | 3395.00 | 3462.50 | 419 |
| 04/08/2026 | 3690.00 | 3690.00 | 3505.00 | 3555.00 | 41421 |
| 03/08/2026 | 3650.00 | 3690.00 | 3462.50 | 3652.50 | 2753 |
| 31/07/2026 | 3680.00 | 3690.00 | 3365.00 | 3560.00 | 20595 |
| 30/07/2026 | 3460.00 | 3600.00 | 3292.50 | 3465.00 | 20286 |
| 29/07/2026 | 3370.00 | 3370.00 | 3200.00 | 3307.50 | 3697 |
| 28/07/2026 | 3500.00 | 3500.00 | 3217.50 | 3322.50 | 1363 |
| 27/07/2026 | 3182.50 | 3337.50 | 3170.00 | 3330.00 | 813 |
| 24/07/2026 | 3257.50 | 3265.00 | 3075.00 | 3082.50 | 14637 |
| 23/07/2026 | 3437.50 | 3437.50 | 3270.00 | 3300.00 | 2390 |
| 22/07/2026 | 3527.50 | 3600.00 | 3507.50 | 3600.00 | 478 |
| 21/07/2026 | 3555.00 | 3580.00 | 3422.50 | 3572.50 | 232 |
| 20/07/2026 | 3530.00 | 3607.50 | 3517.50 | 3537.50 | 351 |
| 17/07/2026 | 3150.00 | 3500.00 | 3150.00 | 3480.00 | 1426 |
| 16/07/2026 | 3297.50 | 3320.00 | 3270.00 | 3320.00 | 565 |
| 15/07/2026 | 3407.50 | 3437.50 | 3325.00 | 3417.50 | 792 |
| 14/07/2026 | 3240.00 | 3452.50 | 3217.50 | 3440.00 | 12851 |
| 13/07/2026 | 3210.00 | 3212.50 | 3130.00 | 3130.00 | 1350 |
| 10/07/2026 | 3125.00 | 3292.50 | 3125.00 | 3250.00 | 3149 |
| 08/07/2026 | 3107.50 | 3107.50 | 3092.50 | 3092.50 | 3420 |
| 07/07/2026 | 3085.00 | 3170.00 | 3010.00 | 3035.00 | 872 |
| 06/07/2026 | 3122.50 | 3165.00 | 3090.00 | 3130.00 | 368 |
| 03/07/2026 | 3080.00 | 3227.50 | 3037.50 | 3172.50 | 121 |
| 02/07/2026 | 3135.00 | 3287.50 | 3085.00 | 3112.50 | 186 |
| 01/07/2026 | 3350.00 | 3350.00 | 3075.00 | 3132.50 | 1443 |
| 30/06/2026 | 3057.50 | 3370.00 | 3000.00 | 3370.00 | 6797 |