Hapvida

HAPV3
🏛️ brazil →
35.86
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 33.90 33.90 33.60 33.60 60.5K
10:10 33.75 33.75 33.45 33.60 67.5K
10:15 33.60 33.90 33.45 33.90 172.2K
10:20 33.90 34.05 33.75 34.05 54.9K
10:25 34.05 34.20 33.90 34.20 83.2K
10:30 34.20 34.20 33.90 34.05 80.6K
10:35 34.20 34.20 33.90 34.05 70.7K
10:40 33.90 34.20 33.90 34.20 46.6K
10:45 34.20 34.50 34.05 34.50 257.3K
10:50 34.50 34.50 34.35 34.50 20.2K
10:55 34.35 34.50 34.35 34.35 154.1K
11:00 34.50 34.50 34.20 34.20 60.0K
11:05 34.20 34.50 34.20 34.50 30.6K
11:10 34.50 34.80 34.35 34.50 141.5K
11:15 34.65 34.80 34.50 34.65 69.9K
11:20 34.65 34.65 34.50 34.65 25.0K
11:25 34.50 34.65 34.35 34.35 10.8K
11:30 34.50 34.50 34.35 34.35 107.8K
11:35 34.35 34.50 34.20 34.20 42.9K
11:40 34.20 34.35 34.20 34.20 8.1K
11:45 34.20 34.35 34.05 34.05 58.6K
11:50 34.05 34.20 34.05 34.05 7.7K
11:55 34.05 34.20 34.05 34.05 5.4K
12:00 34.05 34.35 34.05 34.35 45.2K
12:05 34.35 34.35 34.20 34.20 17.7K
12:10 34.20 34.35 34.20 34.20 15.0K
12:15 34.20 34.35 34.20 34.20 6.9K
12:20 34.20 34.35 34.20 34.20 6.7K
12:25 34.20 34.35 34.20 34.35 13.1K
12:30 34.35 34.35 34.20 34.20 10.7K
12:35 34.20 34.35 34.20 34.20 10.9K
12:40 34.35 34.50 34.20 34.35 69.3K
12:45 34.50 34.50 34.35 34.35 17.8K
12:50 34.35 34.50 34.35 34.35 8.5K
12:55 34.35 34.50 34.35 34.50 37.3K
13:00 34.50 34.65 34.35 34.50 30.3K
13:05 34.50 34.65 34.35 34.35 26.9K
13:10 34.35 34.65 34.35 34.50 42.8K
13:15 34.65 34.65 34.35 34.35 40.5K
13:20 34.35 34.50 34.35 34.35 28.6K
13:25 34.35 34.65 34.35 34.65 41.4K
13:30 34.65 34.65 34.50 34.50 30.6K
13:35 34.50 34.80 34.50 34.65 104.5K
13:40 34.65 34.80 34.65 34.65 7.5K
13:45 34.65 35.25 34.65 35.25 200.9K
13:50 35.25 35.40 35.10 35.10 136.3K
13:55 35.10 35.10 34.95 34.95 81.8K
14:00 34.95 35.10 34.95 34.95 17.5K
14:05 34.95 35.25 34.95 34.95 65.7K
14:10 34.95 35.25 34.95 34.95 70.3K
14:15 35.10 35.10 34.95 34.95 9.0K
14:20 34.95 35.10 34.95 34.95 13.3K
14:25 34.95 35.25 34.80 35.10 251.4K
14:30 35.10 35.25 34.95 35.10 129.1K
14:35 35.10 35.25 35.10 35.25 21.2K
14:40 35.10 35.25 35.10 35.10 23.4K
14:45 35.25 35.40 35.10 35.40 49.1K
14:50 35.25 35.55 35.25 35.40 91.9K
14:55 35.40 35.40 34.80 34.95 86.0K
15:00 34.95 35.25 34.95 34.95 66.7K
15:05 34.95 35.25 34.95 35.25 20.0K
15:10 35.25 35.40 35.10 35.25 73.0K
15:15 35.25 35.40 35.25 35.25 27.3K
15:20 35.25 35.55 35.25 35.55 125.3K
15:25 35.40 35.70 35.40 35.55 198.9K
15:30 35.55 35.70 35.55 35.70 50.8K
15:35 35.70 35.70 35.40 35.40 95.4K
15:40 35.40 35.55 35.25 35.40 59.4K
15:45 35.40 35.55 35.40 35.40 28.4K
15:50 35.40 35.55 35.10 35.10 95.7K
15:55 35.10 35.40 35.10 35.25 105.1K
16:00 35.40 35.40 35.25 35.25 31.4K
16:05 35.40 35.40 35.25 35.25 39.3K
16:10 35.25 35.40 35.25 35.40 51.7K
16:15 35.25 35.40 35.25 35.25 32.8K
16:20 35.25 35.40 34.95 34.95 182.8K
16:25 34.95 35.10 34.95 34.95 25.0K
16:30 34.95 35.10 34.80 34.80 116.7K
16:35 34.95 35.10 34.80 35.10 117.2K
16:40 35.10 35.25 34.95 35.25 58.0K
16:45 35.10 35.25 35.10 35.10 90.8K
16:50 35.25 35.25 35.10 35.10 37.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available