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
10:00 33.15 33.15 32.70 33.15 22.6K
10:05 33.00 33.30 33.00 33.30 21.1K
10:10 33.30 33.30 33.15 33.30 10.9K
10:15 33.15 33.30 33.15 33.15 3.1K
10:20 33.30 33.45 33.15 33.45 11.7K
10:25 33.45 33.75 33.30 33.75 31.7K
10:30 33.75 33.75 33.45 33.45 58.0K
10:35 33.60 33.60 33.30 33.45 54.0K
10:40 33.60 33.60 33.45 33.45 17.6K
10:45 33.45 33.60 33.30 33.45 42.6K
10:50 33.60 33.90 33.45 33.75 78.1K
10:55 33.90 33.90 33.60 33.60 14.7K
11:00 33.60 33.60 33.30 33.45 78.1K
11:05 33.45 33.90 33.45 33.75 63.5K
11:10 33.75 33.90 33.75 33.75 71.5K
11:15 33.75 33.90 33.60 33.75 81.8K
11:20 33.75 33.90 33.75 33.75 12.3K
11:25 33.75 33.90 33.75 33.75 10.3K
11:30 33.75 33.90 33.75 33.75 9.6K
11:35 33.75 33.90 33.60 33.75 30.7K
11:40 33.75 34.05 33.75 33.90 50.5K
11:45 33.90 34.05 33.60 33.60 45.1K
11:50 33.60 33.75 33.60 33.75 15.4K
11:55 33.75 33.75 33.60 33.75 7.5K
12:00 33.75 33.75 33.45 33.45 59.6K
12:05 33.45 33.60 33.15 33.15 59.5K
12:10 33.30 33.45 33.15 33.15 78.9K
12:15 33.30 33.45 33.15 33.30 14.1K
12:20 33.30 33.45 33.00 33.00 71.0K
12:25 33.15 33.15 32.85 32.85 60.5K
12:30 32.85 33.00 32.85 32.85 55.5K
12:35 32.85 33.00 32.85 32.85 16.5K
12:40 33.00 33.00 32.85 33.00 11.3K
12:45 32.85 33.15 32.70 33.15 163.4K
12:50 33.15 33.30 33.00 33.15 33.2K
12:55 33.30 33.30 33.15 33.15 12.6K
13:00 33.15 33.30 33.15 33.15 18.2K
13:05 33.15 33.30 33.15 33.15 14.2K
13:10 33.15 33.30 33.15 33.15 10.5K
13:15 33.15 33.30 33.15 33.15 9.5K
13:20 33.30 33.30 33.15 33.30 8.9K
13:25 33.30 33.30 33.15 33.15 7.6K
13:30 33.30 33.30 33.15 33.15 10.8K
13:35 33.30 33.30 33.00 33.15 37.1K
13:40 33.15 33.30 33.00 33.15 35.1K
13:45 33.00 33.15 33.00 33.15 17.9K
13:50 33.15 33.15 33.00 33.00 8.6K
13:55 33.00 33.15 33.00 33.15 12.6K
14:00 33.15 33.15 33.00 33.00 10.9K
14:05 33.15 33.15 32.85 33.00 80.6K
14:10 33.00 33.15 33.00 33.00 7.7K
14:15 33.00 33.15 33.00 33.00 14.1K
14:20 33.15 33.30 33.00 33.15 34.7K
14:25 33.30 33.45 33.15 33.30 44.3K
14:30 33.45 33.45 33.30 33.30 18.9K
14:35 33.45 33.45 33.30 33.45 15.2K
14:40 33.45 33.45 33.30 33.45 14.9K
14:45 33.30 33.60 33.30 33.30 42.8K
14:50 33.45 33.45 33.30 33.30 12.8K
14:55 33.45 33.45 33.15 33.30 48.9K
15:00 33.15 33.30 33.15 33.15 16.0K
15:05 33.30 33.30 33.15 33.15 13.4K
15:10 33.15 33.30 33.00 33.00 50.6K
15:15 33.15 33.15 33.00 33.15 18.5K
15:20 33.15 33.15 32.85 33.00 36.8K
15:25 33.00 33.00 32.85 33.00 18.3K
15:30 33.00 33.00 32.85 32.85 14.3K
15:35 33.00 33.00 32.70 32.70 94.7K
15:40 32.85 32.85 32.70 32.70 20.8K
15:45 32.70 32.85 32.70 32.85 16.4K
15:50 32.85 33.00 32.70 32.85 125.1K
15:55 33.00 33.00 32.70 32.70 47.4K
16:00 32.70 33.00 32.70 32.85 31.5K
16:05 32.85 33.00 32.85 33.00 12.9K
16:10 33.00 33.00 32.85 32.85 16.1K
16:15 33.00 33.15 32.85 33.15 65.9K
16:20 33.15 33.15 33.00 33.00 98.2K
16:25 33.15 33.15 33.00 33.00 17.9K
16:30 33.00 33.15 33.00 33.00 88.4K
16:35 33.00 33.15 33.00 33.00 36.0K
16:40 33.00 33.15 32.85 33.00 194.6K
16:45 33.00 33.15 33.00 33.00 20.0K
16:50 33.15 33.30 33.00 33.30 126.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available