São Paulo - Delayed Quote
BRL
Hapvida Participações e Investimentos S.A. (HAPV3.SA)
4.2000
-0.0300
(-0.71%)
At close: October 30 at 5:05:39 PM GMT-3
Currency in BRL
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
4.1500 | 4.2900 | 4.0600 | 4.2000 | 4.2000 | 12,333,000 |
|
Oct 29, 2026
|
4.2500 | 4.4200 | 4.1200 | 4.2300 | 4.2300 | 16,425,100 |
|
Oct 28, 2026
|
4.1600 | 4.2500 | 3.9500 | 4.2500 | 4.2500 | 25,147,500 |
|
Oct 27, 2026
|
4.2500 | 4.4800 | 4.0300 | 4.1800 | 4.1800 | 37,266,500 |
|
Oct 26, 2026
|
5.9900 | 6.1500 | 3.9800 | 3.9800 | 3.9800 | 47,606,400 |
|
Oct 23, 2026
|
8.7000 | 8.9300 | 8.3100 | 8.8300 | 8.8300 | 13,375,900 |
|
Oct 22, 2026
|
8.6600 | 8.9000 | 8.5400 | 8.6300 | 8.6300 | 7,956,400 |
|
Oct 21, 2026
|
9.6400 | 9.7700 | 8.7300 | 8.7400 | 8.7400 | 13,144,400 |
|
Oct 20, 2026
|
9.1900 | 9.6100 | 8.9300 | 9.5500 | 9.5500 | 13,493,700 |
|
Oct 19, 2026
|
8.4900 | 8.9700 | 8.4600 | 8.8800 | 8.8800 | 7,828,200 |
|
Oct 16, 2026
|
8.6600 | 8.7900 | 8.2900 | 8.2900 | 8.2900 | 7,357,300 |
|
Oct 15, 2026
|
8.3300 | 8.9800 | 8.2400 | 8.5200 | 8.5200 | 10,639,800 |
|
Oct 14, 2026
|
8.5900 | 8.5900 | 8.1800 | 8.5600 | 8.5600 | 11,676,300 |
|
Oct 13, 2026
|
8.7500 | 9.1000 | 8.5400 | 8.7300 | 8.7300 | 13,614,100 |
|
Oct 9, 2026
|
8.9400 | 9.3500 | 8.5500 | 8.8900 | 8.8900 | 20,567,800 |
|
Oct 8, 2026
|
8.5000 | 8.9300 | 8.3700 | 8.8200 | 8.8200 | 11,744,300 |
|
Oct 7, 2026
|
8.9300 | 9.3100 | 8.5200 | 8.5200 | 8.5200 | 12,706,700 |
|
Oct 6, 2026
|
8.8000 | 9.2900 | 8.7200 | 8.9300 | 8.9300 | 12,964,100 |
|
Oct 5, 2026
|
8.9000 | 9.2700 | 8.5900 | 8.7600 | 8.7600 | 17,872,000 |
|
Oct 2, 2026
|
7.0500 | 7.8400 | 7.0300 | 7.8000 | 7.8000 | 12,580,800 |
|
Oct 1, 2026
|
6.6800 | 6.9600 | 6.5800 | 6.9400 | 6.9400 | 8,107,300 |
|
Sep 30, 2026
|
6.4500 | 6.7600 | 6.3500 | 6.6700 | 6.6700 | 8,698,500 |
|
Sep 29, 2026
|
6.2400 | 6.2900 | 6.1700 | 6.2800 | 6.2800 | 5,997,400 |
|
Sep 28, 2026
|
6.2400 | 6.4100 | 6.1100 | 6.2300 | 6.2300 | 9,224,000 |
|
Sep 25, 2026
|
6.4700 | 6.5300 | 6.2600 | 6.2600 | 6.2600 | 7,282,500 |
|
Sep 24, 2026
|
6.6700 | 6.6700 | 6.4200 | 6.4600 | 6.4600 | 5,340,000 |
|
Sep 23, 2026
|
6.6600 | 6.9000 | 6.5900 | 6.6500 | 6.6500 | 6,746,300 |
|
Sep 22, 2026
|
6.6100 | 6.8100 | 6.4100 | 6.8000 | 6.8000 | 9,489,800 |
|
Sep 21, 2026
|
6.2700 | 6.7100 | 6.2000 | 6.7100 | 6.7100 | 9,954,800 |
|
Sep 18, 2026
|
6.3600 | 6.3600 | 6.1600 | 6.2100 | 6.2100 | 9,556,600 |
|
Sep 17, 2026
|
6.5700 | 6.6000 | 6.3500 | 6.3900 | 6.3900 | 8,663,600 |
|
Sep 16, 2026
|
6.6300 | 6.7400 | 6.4500 | 6.4900 | 6.4900 | 9,166,800 |
|
Sep 15, 2026
|
6.7500 | 6.7500 | 6.4700 | 6.6300 | 6.6300 | 8,419,600 |
|
Sep 14, 2026
|
6.6200 | 6.8300 | 6.5000 | 6.7200 | 6.7200 | 7,714,500 |
|
Sep 11, 2026
|
7.3800 | 7.4600 | 6.7100 | 6.7300 | 6.7300 | 12,952,500 |
|
Sep 10, 2026
|
6.9300 | 7.4200 | 6.8700 | 7.3200 | 7.3200 | 8,054,600 |
|
Sep 9, 2026
|
7.1600 | 7.2100 | 6.9600 | 7.0000 | 7.0000 | 8,138,600 |
|
Sep 8, 2026
|
7.3500 | 7.4800 | 7.1300 | 7.1900 | 7.1900 | 6,044,000 |
|
Sep 4, 2026
|
7.2100 | 7.4200 | 7.1000 | 7.2600 | 7.2600 | 5,379,100 |
|
Sep 3, 2026
|
7.0100 | 7.3900 | 6.9000 | 7.3300 | 7.3300 | 11,377,700 |
|
Sep 2, 2026
|
6.6600 | 7.0200 | 6.5700 | 6.8700 | 6.8700 | 16,697,800 |
|
Sep 1, 2026
|
6.6100 | 6.8300 | 6.5600 | 6.6000 | 6.6000 | 9,270,300 |
|
Aug 31, 2026
|
6.5500 | 6.6800 | 6.4500 | 6.6100 | 6.6100 | 7,624,100 |
|
Aug 28, 2026
|
6.5800 | 6.6000 | 6.3000 | 6.4900 | 6.4900 | 8,711,500 |
|
Aug 27, 2026
|
6.3700 | 6.6400 | 6.3500 | 6.5500 | 6.5500 | 7,185,000 |
|
Aug 26, 2026
|
6.4800 | 6.7300 | 6.3600 | 6.3800 | 6.3800 | 8,662,100 |
|
Aug 25, 2026
|
6.3200 | 6.4900 | 6.0600 | 6.4200 | 6.4200 | 12,631,900 |
|
Aug 24, 2026
|
6.5400 | 6.5800 | 6.3600 | 6.3600 | 6.3600 | 5,602,900 |
|
Aug 21, 2026
|
6.1700 | 6.6100 | 6.1000 | 6.5400 | 6.5400 | 18,069,200 |
|
Aug 20, 2026
|
6.5100 | 6.5200 | 6.0100 | 6.0900 | 6.0900 | 16,784,000 |
|
Aug 19, 2026
|
6.8500 | 6.8900 | 6.5200 | 6.5600 | 6.5600 | 9,460,700 |
|
Aug 18, 2026
|
6.5800 | 7.0800 | 6.5400 | 6.7800 | 6.7800 | 15,880,500 |
|
Aug 17, 2026
|
6.7000 | 7.0900 | 6.5600 | 6.5800 | 6.5800 | 12,645,200 |
|
Aug 14, 2026
|
6.4000 | 6.7800 | 6.1400 | 6.7300 | 6.7300 | 23,960,900 |
|
Aug 13, 2026
|
7.8100 | 8.8100 | 6.4100 | 6.4100 | 6.4100 | 46,181,400 |
|
Aug 12, 2026
|
9.8000 | 9.8600 | 9.4800 | 9.5800 | 9.5800 | 6,702,400 |
|
Aug 11, 2026
|
10.3100 | 10.5400 | 9.7300 | 9.7900 | 9.7900 | 6,387,300 |
|
Aug 10, 2026
|
10.7900 | 10.8200 | 10.2600 | 10.3000 | 10.3000 | 7,414,500 |
|
Aug 7, 2026
|
11.1300 | 11.5200 | 10.7500 | 10.7700 | 10.7700 | 4,205,600 |
|
Aug 6, 2026
|
11.1100 | 11.2600 | 10.7700 | 11.1300 | 11.1300 | 3,544,600 |
|
Aug 5, 2026
|
11.9000 | 11.9000 | 11.0700 | 11.1100 | 11.1100 | 4,782,600 |
|
Aug 4, 2026
|
12.1000 | 12.2000 | 11.6200 | 11.7800 | 11.7800 | 3,939,700 |
|
Aug 3, 2026
|
11.4100 | 11.9600 | 11.3900 | 11.9100 | 11.9100 | 5,267,500 |
|
Jul 31, 2026
|
11.1000 | 11.3400 | 10.9300 | 11.2800 | 11.2800 | 2,016,600 |
|
Jul 30, 2026
|
10.5500 | 11.0400 | 10.5500 | 11.0100 | 11.0100 | 4,492,400 |
|
Jul 29, 2026
|
10.6200 | 10.7600 | 10.4300 | 10.5500 | 10.5500 | 3,626,500 |
|
Jul 28, 2026
|
10.5200 | 10.7200 | 10.3300 | 10.6000 | 10.6000 | 4,244,100 |
|
Jul 27, 2026
|
10.0200 | 10.5500 | 10.0200 | 10.1900 | 10.1900 | 4,298,600 |
|
Jul 24, 2026
|
10.4200 | 10.5000 | 9.8900 | 9.9200 | 9.9200 | 6,042,500 |
|
Jul 23, 2026
|
11.3200 | 11.3200 | 10.4700 | 10.4700 | 10.4700 | 6,010,900 |
|
Jul 22, 2026
|
11.2800 | 11.6300 | 11.2400 | 11.3900 | 11.3900 | 3,224,000 |
|
Jul 21, 2026
|
11.5200 | 11.5800 | 11.0600 | 11.2400 | 11.2400 | 6,142,600 |
|
Jul 20, 2026
|
11.4300 | 11.6300 | 11.2900 | 11.5500 | 11.5500 | 4,875,400 |
|
Jul 17, 2026
|
10.9700 | 11.4700 | 10.8900 | 11.3800 | 11.3800 | 5,489,300 |
|
Jul 16, 2026
|
10.8800 | 11.0100 | 10.7100 | 10.9500 | 10.9500 | 3,366,000 |
|
Jul 15, 2026
|
11.1200 | 11.1700 | 10.8100 | 10.9900 | 10.9900 | 5,577,500 |
|
Jul 14, 2026
|
10.5000 | 11.1900 | 10.4700 | 11.1900 | 11.1900 | 5,509,300 |
|
Jul 13, 2026
|
10.5700 | 10.7200 | 10.3400 | 10.4600 | 10.4600 | 3,022,700 |
|
Jul 10, 2026
|
10.3600 | 10.6700 | 10.2200 | 10.6000 | 10.6000 | 5,384,000 |
|
Jul 9, 2026
|
10.0000 | 10.2100 | 9.8100 | 10.0700 | 10.0700 | 4,140,000 |
|
Jul 8, 2026
|
10.1400 | 10.2000 | 9.9600 | 9.9600 | 9.9600 | 2,594,600 |
|
Jul 7, 2026
|
10.4000 | 10.4800 | 10.1200 | 10.1900 | 10.1900 | 2,906,800 |
|
Jul 6, 2026
|
10.5100 | 10.5600 | 10.2900 | 10.3800 | 10.3800 | 3,316,100 |
|
Jul 3, 2026
|
10.5500 | 10.7000 | 10.3700 | 10.6300 | 10.6300 | 2,241,700 |
|
Jul 2, 2026
|
10.6300 | 10.8600 | 10.3600 | 10.4100 | 10.4100 | 2,336,700 |
|
Jul 1, 2026
|
10.1000 | 10.5500 | 9.9900 | 10.5500 | 10.5500 | 3,629,500 |
|
Jun 30, 2026
|
10.2300 | 10.4900 | 10.0000 | 10.2100 | 10.2100 | 4,331,900 |
|
Jun 29, 2026
|
10.2100 | 10.3700 | 10.0600 | 10.3500 | 10.3500 | 2,171,900 |
|
Jun 26, 2026
|
10.1600 | 10.3800 | 9.9400 | 10.2400 | 10.2400 | 3,249,700 |
|
Jun 25, 2026
|
10.2600 | 10.4200 | 10.0300 | 10.1200 | 10.1200 | 4,593,400 |
|
Jun 24, 2026
|
10.2200 | 10.5300 | 10.1500 | 10.1700 | 10.1700 | 3,968,200 |
|
Jun 23, 2026
|
10.4900 | 10.7200 | 10.1900 | 10.2800 | 10.2800 | 6,092,200 |
|
Jun 22, 2026
|
10.4300 | 10.7900 | 10.3300 | 10.6100 | 10.6100 | 5,396,100 |
|
Jun 19, 2026
|
10.6500 | 10.7000 | 10.3100 | 10.3100 | 10.3100 | 5,822,100 |
|
Jun 18, 2026
|
10.4700 | 11.0200 | 10.4200 | 10.5800 | 10.5800 | 4,530,400 |
|
Jun 17, 2026
|
11.2400 | 11.3700 | 10.5200 | 10.5800 | 10.5800 | 8,940,000 |
|
Jun 16, 2026
|
11.3400 | 11.4700 | 11.2100 | 11.2100 | 11.2100 | 4,429,100 |
|
Jun 15, 2026
|
11.8600 | 12.2200 | 11.3300 | 11.4200 | 11.4200 | 8,720,200 |
|
Jun 12, 2026
|
11.5200 | 11.9300 | 11.2600 | 11.4000 | 11.4000 | 5,237,100 |
|
Jun 11, 2026
|
11.4200 | 11.7900 | 11.0800 | 11.5900 | 11.5900 | 5,654,500 |
|
Jun 10, 2026
|
11.4700 | 11.4700 | 11.1200 | 11.4100 | 11.4100 | 4,382,400 |
|
Jun 9, 2026
|
10.9000 | 11.5300 | 10.9000 | 11.3800 | 11.3800 | 5,806,400 |
|
Jun 8, 2026
|
10.9000 | 11.2300 | 10.8100 | 10.8900 | 10.8900 | 4,300,600 |
|
Jun 5, 2026
|
11.1800 | 11.3900 | 10.9400 | 10.9400 | 10.9400 | 5,674,200 |
|
Jun 3, 2026
|
11.9800 | 12.0600 | 11.0600 | 11.2200 | 11.2200 | 14,470,800 |
|
Jun 2, 2026
|
12.2300 | 12.4300 | 12.0700 | 12.2300 | 12.2300 | 4,549,600 |
|
Jun 1, 2026
|
12.2400 | 12.4200 | 11.9000 | 12.2000 | 12.2000 | 5,171,700 |
|
May 29, 2026
|
12.5000 | 12.5300 | 11.8400 | 12.1500 | 12.1500 | 11,154,200 |
|
May 28, 2026
|
12.5000 | 12.7900 | 12.3100 | 12.4800 | 12.4800 | 6,396,900 |
|
May 27, 2026
|
12.7300 | 13.0400 | 12.3200 | 12.4000 | 12.4000 | 6,347,000 |
|
May 26, 2026
|
12.4000 | 12.6000 | 12.0300 | 12.6000 | 12.6000 | 5,559,000 |
|
May 25, 2026
|
12.3400 | 12.5500 | 12.1800 | 12.4000 | 12.4000 | 4,208,000 |
|
May 22, 2026
|
12.4600 | 12.6400 | 11.7100 | 12.0500 | 12.0500 | 10,072,600 |
|
May 21, 2026
|
13.2000 | 13.2000 | 12.3400 | 12.3400 | 12.3400 | 12,758,700 |
|
May 20, 2026
|
12.8500 | 13.4400 | 12.8100 | 13.2700 | 13.2700 | 6,539,700 |
|
May 19, 2026
|
12.5000 | 13.0000 | 12.2300 | 12.7100 | 12.7100 | 9,144,300 |
|
May 18, 2026
|
12.5100 | 12.9700 | 12.4200 | 12.8300 | 12.8300 | 12,484,100 |
|
May 15, 2026
|
12.9500 | 13.1500 | 12.3600 | 12.4500 | 12.4500 | 11,781,200 |
|
May 14, 2026
|
13.0400 | 13.5800 | 12.6100 | 13.2600 | 13.2600 | 11,417,000 |
|
May 13, 2026
|
12.8300 | 14.4200 | 12.2400 | 12.7400 | 12.7400 | 23,108,900 |
|
May 12, 2026
|
12.3000 | 13.2300 | 11.9100 | 12.5000 | 12.5000 | 25,945,600 |
|
May 11, 2026
|
11.8100 | 12.0400 | 11.2500 | 11.4400 | 11.4400 | 8,669,400 |
|
May 8, 2026
|
12.0000 | 12.6700 | 11.7700 | 11.8100 | 11.8100 | 7,118,100 |
|
May 7, 2026
|
11.9000 | 12.3000 | 11.7600 | 11.8500 | 11.8500 | 10,003,200 |
|
May 6, 2026
|
12.0500 | 12.4000 | 11.7800 | 11.9100 | 11.9100 | 5,665,900 |
|
May 5, 2026
|
11.6900 | 12.2900 | 10.9900 | 11.7100 | 11.7100 | 13,193,000 |
|
May 4, 2026
|
12.4300 | 12.8000 | 11.2300 | 11.5000 | 11.5000 | 12,213,500 |
|
Apr 30, 2026
|
11.8400 | 12.8400 | 11.5100 | 12.3900 | 12.3900 | 13,349,700 |
|
Apr 29, 2026
|
11.8100 | 12.1600 | 11.5700 | 11.7500 | 11.7500 | 5,019,300 |
|
Apr 28, 2026
|
13.0500 | 13.0700 | 11.9200 | 12.0400 | 12.0400 | 14,379,200 |
|
Apr 27, 2026
|
14.2000 | 14.2000 | 13.1000 | 13.1500 | 13.1500 | 21,500,100 |
|
Apr 24, 2026
|
13.4200 | 14.1700 | 13.3000 | 14.0900 | 14.0900 | 14,048,500 |
|
Apr 23, 2026
|
12.7500 | 13.3100 | 12.5100 | 13.3000 | 13.3000 | 12,918,300 |
|
Apr 22, 2026
|
12.3800 | 12.7800 | 12.2200 | 12.6500 | 12.6500 | 4,273,100 |
|
Apr 20, 2026
|
12.1100 | 12.5800 | 12.0700 | 12.3800 | 12.3800 | 3,864,500 |
|
Apr 17, 2026
|
12.7100 | 12.9500 | 12.2300 | 12.2300 | 12.2300 | 4,639,100 |
|
Apr 16, 2026
|
12.6500 | 13.0500 | 12.2500 | 12.3500 | 12.3500 | 8,974,400 |
|
Apr 15, 2026
|
13.0500 | 13.0500 | 12.1500 | 12.6500 | 12.6500 | 10,972,400 |
|
Apr 14, 2026
|
13.2000 | 13.2900 | 12.8000 | 13.0500 | 13.0500 | 7,090,200 |
|
Apr 13, 2026
|
13.2200 | 13.4900 | 13.0000 | 13.0700 | 13.0700 | 9,385,800 |
|
Apr 10, 2026
|
11.8500 | 13.3800 | 11.8400 | 13.2500 | 13.2500 | 21,736,700 |
|
Apr 9, 2026
|
11.1400 | 11.9400 | 10.8400 | 11.7200 | 11.7200 | 10,325,100 |
|
Apr 8, 2026
|
11.7500 | 12.0400 | 11.1900 | 11.1900 | 11.1900 | 15,401,400 |
|
Apr 7, 2026
|
10.7700 | 10.8000 | 9.9000 | 10.2600 | 10.2600 | 32,723,700 |
|
Apr 6, 2026
|
10.7500 | 11.3500 | 10.6200 | 10.6800 | 10.6800 | 11,550,000 |
|
Apr 2, 2026
|
10.2500 | 11.1500 | 10.0500 | 10.6200 | 10.6200 | 12,270,900 |
|
Apr 1, 2026
|
10.1000 | 10.5500 | 10.0000 | 10.4800 | 10.4800 | 9,931,900 |
|
Mar 31, 2026
|
10.0900 | 10.4500 | 9.9100 | 10.1000 | 10.1000 | 7,234,600 |
|
Mar 30, 2026
|
9.8900 | 9.9400 | 9.4400 | 9.9300 | 9.9300 | 7,941,800 |
|
Mar 27, 2026
|
9.8000 | 10.0000 | 9.3200 | 9.6900 | 9.6900 | 9,452,300 |
|
Mar 26, 2026
|
9.8300 | 10.2300 | 9.7900 | 9.9400 | 9.9400 | 6,536,700 |
|
Mar 25, 2026
|
9.7200 | 10.2200 | 9.5100 | 10.0500 | 10.0500 | 14,788,000 |
|
Mar 24, 2026
|
9.4000 | 9.7500 | 8.9900 | 9.6000 | 9.6000 | 8,228,800 |
|
Mar 23, 2026
|
9.5000 | 9.9700 | 9.2400 | 9.4400 | 9.4400 | 13,393,300 |
|
Mar 20, 2026
|
9.2000 | 9.4000 | 8.5600 | 8.9600 | 8.9600 | 24,453,000 |
|
Mar 19, 2026
|
7.0000 | 9.7300 | 7.0000 | 9.4400 | 9.4400 | 57,746,500 |
|
Mar 18, 2026
|
8.5400 | 8.5400 | 8.1100 | 8.2100 | 8.2100 | 14,318,200 |
|
Mar 17, 2026
|
8.8200 | 8.9500 | 8.6100 | 8.6200 | 8.6200 | 11,210,100 |
|
Mar 16, 2026
|
8.8000 | 8.9600 | 8.5400 | 8.8800 | 8.8800 | 14,789,000 |
|
Mar 13, 2026
|
9.2700 | 9.4300 | 8.6700 | 8.6700 | 8.6700 | 16,057,300 |
|
Mar 12, 2026
|
9.4100 | 9.5900 | 9.2100 | 9.2400 | 9.2400 | 7,553,600 |
|
Mar 11, 2026
|
9.4100 | 9.6100 | 9.3800 | 9.5800 | 9.5800 | 6,136,800 |
|
Mar 10, 2026
|
9.5300 | 9.7600 | 9.3500 | 9.5200 | 9.5200 | 6,731,700 |
|
Mar 9, 2026
|
9.5100 | 9.5700 | 9.3000 | 9.4200 | 9.4200 | 7,587,800 |
|
Mar 6, 2026
|
9.5200 | 9.9000 | 9.4500 | 9.5800 | 9.5800 | 7,678,000 |
|
Mar 5, 2026
|
10.0100 | 10.0300 | 9.6000 | 9.6000 | 9.6000 | 11,196,000 |
|
Mar 4, 2026
|
10.1800 | 10.3600 | 9.9500 | 9.9600 | 9.9600 | 12,721,700 |
|
Mar 3, 2026
|
10.0700 | 10.3100 | 9.8500 | 10.0100 | 10.0100 | 15,973,400 |
|
Mar 2, 2026
|
10.3600 | 10.4200 | 10.2000 | 10.3600 | 10.3600 | 8,312,700 |
|
Feb 27, 2026
|
10.6900 | 11.1200 | 10.4300 | 10.4900 | 10.4900 | 10,395,400 |
|
Feb 26, 2026
|
10.3000 | 11.1800 | 10.3000 | 10.7500 | 10.7500 | 15,745,500 |
|
Feb 25, 2026
|
10.5200 | 10.5800 | 10.0900 | 10.2600 | 10.2600 | 7,566,800 |
|
Feb 24, 2026
|
10.1300 | 10.4900 | 10.0800 | 10.4900 | 10.4900 | 11,031,900 |
|
Feb 23, 2026
|
10.4500 | 10.4700 | 9.9700 | 9.9700 | 9.9700 | 11,413,300 |
|
Feb 20, 2026
|
10.7000 | 11.0400 | 10.3600 | 10.5000 | 10.5000 | 14,298,100 |
|
Feb 19, 2026
|
10.1500 | 11.0500 | 10.1500 | 10.7900 | 10.7900 | 16,322,000 |
|
Feb 18, 2026
|
10.4800 | 10.5000 | 10.0600 | 10.1200 | 10.1200 | 12,216,800 |
|
Feb 13, 2026
|
10.6200 | 10.7100 | 10.4000 | 10.4000 | 10.4000 | 16,223,300 |
|
Feb 12, 2026
|
11.2500 | 11.3600 | 10.7000 | 10.7200 | 10.7200 | 12,949,000 |
|
Feb 11, 2026
|
11.4200 | 11.5500 | 11.1900 | 11.1900 | 11.1900 | 9,248,300 |
|
Feb 10, 2026
|
11.4700 | 11.7400 | 11.3100 | 11.3300 | 11.3300 | 6,477,700 |
|
Feb 9, 2026
|
11.8700 | 12.0300 | 11.3600 | 11.4500 | 11.4500 | 10,680,500 |
|
Feb 6, 2026
|
11.9400 | 11.9900 | 11.6900 | 11.7700 | 11.7700 | 12,662,400 |
|
Feb 5, 2026
|
12.4800 | 12.5000 | 12.0500 | 12.0500 | 12.0500 | 7,913,500 |
|
Feb 4, 2026
|
12.7800 | 12.8200 | 12.2600 | 12.4600 | 12.4600 | 9,454,300 |
|
Feb 3, 2026
|
12.8800 | 13.2600 | 12.8000 | 12.8000 | 12.8000 | 7,672,400 |
|
Feb 2, 2026
|
13.0800 | 13.0800 | 12.7000 | 12.7400 | 12.7400 | 9,094,900 |
|
Jan 30, 2026
|
13.3900 | 13.5000 | 12.8600 | 13.0000 | 13.0000 | 10,069,300 |
|
Jan 29, 2026
|
13.8100 | 13.9100 | 13.1800 | 13.4300 | 13.4300 | 10,765,800 |
|
Jan 28, 2026
|
14.0000 | 14.1000 | 13.4600 | 13.7500 | 13.7500 | 9,108,400 |
|
Jan 27, 2026
|
13.7600 | 14.0900 | 13.6700 | 13.8700 | 13.8700 | 10,534,400 |
|
Jan 26, 2026
|
13.8600 | 13.9700 | 13.3000 | 13.5900 | 13.5900 | 7,056,400 |
|
Jan 23, 2026
|
13.8300 | 13.9800 | 13.4000 | 13.7400 | 13.7400 | 10,984,200 |
|
Jan 22, 2026
|
13.9500 | 14.5800 | 13.7900 | 13.7900 | 13.7900 | 8,526,200 |
|
Jan 21, 2026
|
13.4500 | 13.9700 | 13.3600 | 13.8800 | 13.8800 | 6,612,700 |
|
Jan 20, 2026
|
13.3900 | 13.7300 | 13.2000 | 13.2300 | 13.2300 | 4,942,900 |
|
Jan 19, 2026
|
13.0000 | 13.6600 | 12.8500 | 13.4900 | 13.4900 | 5,526,000 |
|
Jan 16, 2026
|
13.2500 | 13.4500 | 12.9300 | 12.9900 | 12.9900 | 8,085,100 |
|
Jan 15, 2026
|
13.8900 | 14.0300 | 13.1500 | 13.2500 | 13.2500 | 10,836,400 |
|
Jan 14, 2026
|
14.1400 | 14.3400 | 13.6000 | 13.8900 | 13.8900 | 8,697,200 |
|
Jan 13, 2026
|
15.2700 | 15.2700 | 13.8000 | 13.9800 | 13.9800 | 19,831,500 |
|
Jan 12, 2026
|
15.2600 | 15.4600 | 15.0800 | 15.2600 | 15.2600 | 3,445,600 |
|
Jan 9, 2026
|
15.4200 | 15.9600 | 15.2300 | 15.2500 | 15.2500 | 6,057,000 |
|
Jan 8, 2026
|
16.1500 | 16.2800 | 15.2900 | 15.3700 | 15.3700 | 9,929,700 |
|
Jan 7, 2026
|
16.4900 | 16.6300 | 16.0500 | 16.1400 | 16.1400 | 3,737,500 |
|
Jan 6, 2026
|
15.1700 | 16.6800 | 15.1700 | 16.4900 | 16.4900 | 10,048,900 |
|
Jan 5, 2026
|
14.5300 | 15.2500 | 14.2800 | 15.1700 | 15.1700 | 5,719,700 |
|
Jan 2, 2026
|
14.7600 | 14.8800 | 14.3600 | 14.5600 | 14.5600 | 6,999,300 |
|
Dec 30, 2025
|
14.8900 | 15.0000 | 14.5500 | 14.7300 | 14.7300 | 5,389,700 |
|
Dec 29, 2025
|
14.6200 | 14.9400 | 14.4900 | 14.7500 | 14.7500 | 3,901,900 |
|
Dec 26, 2025
|
14.1000 | 14.5500 | 14.0200 | 14.5500 | 14.5500 | 6,007,100 |
|
Dec 23, 2025
|
14.1400 | 14.5800 | 13.8300 | 14.1500 | 14.1500 | 10,791,400 |
|
Dec 22, 2025
|
14.2500 | 14.5200 | 14.0600 | 14.0600 | 14.0600 | 5,861,900 |
|
Dec 19, 2025
|
14.2500 | 14.5300 | 14.1100 | 14.2600 | 14.2600 | 7,307,500 |
|
Dec 18, 2025
|
14.5400 | 14.5500 | 14.1600 | 14.2300 | 14.2300 | 4,783,500 |
|
Dec 17, 2025
|
14.5000 | 14.5500 | 14.2300 | 14.5100 | 14.5100 | 8,674,600 |
|
Dec 16, 2025
|
15.1100 | 15.2000 | 14.3100 | 14.4700 | 14.4700 | 6,631,800 |
|
Dec 15, 2025
|
14.8100 | 15.4800 | 14.8100 | 15.2900 | 15.2900 | 6,938,300 |
|
Dec 12, 2025
|
14.0000 | 14.9500 | 13.9300 | 14.7000 | 14.7000 | 11,917,700 |
|
Dec 11, 2025
|
13.3900 | 14.4300 | 13.3700 | 13.9400 | 13.9400 | 11,219,800 |
|
Dec 10, 2025
|
13.5600 | 13.7800 | 13.3700 | 13.4800 | 13.4800 | 6,857,600 |
|
Dec 9, 2025
|
13.4500 | 13.8200 | 12.7700 | 13.5100 | 13.5100 | 20,124,500 |
|
Dec 8, 2025
|
14.7900 | 14.7900 | 13.6000 | 13.6000 | 13.6000 | 8,835,100 |
|
Dec 5, 2025
|
15.6100 | 15.6100 | 14.2800 | 14.4700 | 14.4700 | 16,383,500 |
|
Dec 4, 2025
|
14.7500 | 15.5500 | 14.7100 | 15.5500 | 15.5500 | 9,648,300 |
|
Dec 3, 2025
|
14.7000 | 14.7900 | 14.4000 | 14.6400 | 14.6400 | 6,622,800 |
|
Dec 2, 2025
|
14.1600 | 14.7600 | 14.0100 | 14.6000 | 14.6000 | 13,789,900 |
|
Dec 1, 2025
|
14.1200 | 14.4100 | 13.8600 | 14.0600 | 14.0600 | 11,754,800 |
|
Nov 28, 2025
|
15.0600 | 15.1000 | 14.0900 | 14.1000 | 14.1000 | 14,140,000 |
|
Nov 27, 2025
|
15.9600 | 16.0300 | 15.0000 | 15.0000 | 15.0000 | 13,753,500 |
|
Nov 26, 2025
|
17.1500 | 17.2400 | 15.8400 | 15.8400 | 15.8400 | 16,848,200 |
|
Nov 25, 2025
|
17.2100 | 17.3800 | 17.0000 | 17.0600 | 17.0600 | 6,320,800 |
|
Nov 24, 2025
|
17.4200 | 17.7700 | 17.0300 | 17.1300 | 17.1300 | 6,051,300 |
|
Nov 21, 2025
|
17.3000 | 17.8000 | 16.9000 | 17.4200 | 17.4200 | 9,345,400 |
|
Nov 19, 2025
|
17.0600 | 17.4600 | 17.0300 | 17.3400 | 17.3400 | 11,456,100 |
|
Nov 18, 2025
|
17.9000 | 17.9000 | 17.0000 | 17.0000 | 17.0000 | 13,165,800 |
|
Nov 17, 2025
|
18.0300 | 19.0700 | 17.7400 | 18.0000 | 18.0000 | 17,960,000 |
|
Nov 14, 2025
|
20.0000 | 20.0000 | 17.5900 | 17.7900 | 17.7900 | 56,062,300 |
|
Nov 13, 2025
|
22.5000 | 22.5000 | 16.7500 | 18.8900 | 18.8900 | 123,599,300 |
|
Nov 12, 2025
|
31.5800 | 32.7700 | 30.8400 | 32.6900 | 32.6900 | 9,718,600 |
|
Nov 11, 2025
|
31.3600 | 31.8300 | 31.1800 | 31.5800 | 31.5800 | 8,045,800 |
|
Nov 10, 2025
|
31.3200 | 31.4200 | 30.9200 | 31.3600 | 31.3600 | 3,368,600 |
|
Nov 7, 2025
|
31.2800 | 31.6500 | 30.6300 | 31.0700 | 31.0700 | 3,960,000 |
|
Nov 6, 2025
|
31.5700 | 31.5700 | 30.6500 | 31.3600 | 31.3600 | 2,675,200 |
|
Nov 5, 2025
|
30.5500 | 31.6800 | 30.3400 | 31.6000 | 31.6000 | 6,532,200 |
|
Nov 4, 2025
|
30.2000 | 30.8000 | 30.1000 | 30.5500 | 30.5500 | 4,153,600 |
|
Nov 3, 2025
|
31.4300 | 31.6900 | 30.2000 | 30.4000 | 30.4000 | 5,486,700 |
|
Oct 31, 2025
|
31.8700 | 31.8700 | 31.2500 | 31.2800 | 31.2800 | 7,899,000 |
|
Oct 30, 2025
|
31.5100 | 32.1800 | 31.2500 | 31.5700 | 31.5700 | 4,478,300 |
