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 31.50 31.50 31.20 31.35 38.6K
10:05 31.35 31.65 31.20 31.65 85.4K
10:10 31.80 31.80 31.35 31.35 21.1K
10:15 31.50 31.50 31.05 31.20 72.0K
10:20 31.20 31.35 31.05 31.05 11.4K
10:25 31.05 31.20 30.90 30.90 88.7K
10:30 30.90 31.35 30.90 31.20 70.1K
10:35 31.20 31.35 31.05 31.20 45.3K
10:40 31.05 31.05 30.60 30.90 72.8K
10:45 30.75 31.05 30.75 30.90 49.0K
10:50 30.90 31.05 30.75 30.90 22.3K
10:55 30.90 31.50 30.90 31.20 147.0K
11:00 31.20 31.35 31.05 31.05 31.7K
11:05 31.20 31.35 31.05 31.05 21.2K
11:10 31.20 32.85 31.05 32.25 399.4K
11:15 32.25 32.40 31.50 31.95 108.6K
11:20 31.95 32.10 31.50 31.80 67.0K
11:25 31.80 32.10 31.35 31.50 74.6K
11:30 31.50 31.95 31.20 31.35 123.4K
11:35 31.35 31.65 31.05 31.35 87.0K
11:40 31.35 31.65 31.20 31.35 89.3K
11:45 31.50 31.80 31.50 31.65 34.6K
11:50 31.80 32.10 31.65 31.80 73.7K
11:55 31.80 32.10 31.65 31.95 69.1K
12:00 31.95 32.10 31.80 32.10 11.0K
12:05 32.10 32.10 31.65 31.80 77.9K
12:10 31.80 32.10 31.65 31.80 76.2K
12:15 31.65 31.95 31.50 31.95 119.3K
12:20 31.95 31.95 31.20 31.20 132.8K
12:25 31.20 31.35 31.05 31.20 74.8K
12:30 31.35 31.50 31.20 31.20 55.3K
12:35 31.20 31.50 31.05 31.20 76.9K
12:40 31.05 31.50 31.05 31.35 69.3K
12:45 31.50 31.50 31.20 31.20 37.5K
12:50 31.20 31.35 31.05 31.20 81.5K
12:55 31.20 31.35 31.20 31.20 3.1K
13:00 31.35 31.35 31.05 31.20 19.7K
13:05 31.20 31.35 30.90 30.90 90.3K
13:10 30.90 31.20 30.90 30.90 15.5K
13:15 31.05 31.20 30.90 30.90 14.4K
13:20 30.90 31.05 30.90 30.90 18.7K
13:25 30.90 31.20 30.90 31.05 17.8K
13:30 31.20 31.35 31.05 31.35 89.2K
13:35 31.20 31.35 31.20 31.20 1.3K
13:40 31.20 31.35 30.90 30.90 92.4K
13:45 30.90 31.05 30.90 30.90 24.7K
13:50 30.90 31.20 30.90 31.05 12.4K
13:55 31.20 31.20 30.90 30.90 72.1K
14:00 30.90 31.35 30.90 30.90 138.0K
14:05 30.90 31.20 30.90 31.05 43.6K
14:10 31.20 31.35 31.05 31.05 57.4K
14:15 31.05 31.35 31.05 31.20 8.5K
14:20 31.20 31.35 31.20 31.20 9.7K
14:25 31.20 31.35 31.20 31.20 11.3K
14:30 31.20 31.35 31.20 31.20 10.0K
14:35 31.35 31.50 31.20 31.35 51.7K
14:40 31.20 31.35 31.20 31.20 5.3K
14:45 31.35 31.35 31.05 31.35 31.4K
14:50 31.35 31.35 31.05 31.05 38.7K
14:55 31.05 31.20 31.05 31.20 6.4K
15:00 31.20 31.20 31.05 31.05 5.9K
15:05 31.05 31.20 31.05 31.05 8.1K
15:10 31.05 31.20 30.90 31.20 62.0K
15:15 31.05 31.20 31.05 31.05 5.4K
15:20 31.05 31.20 31.05 31.05 11.6K
15:25 31.20 31.20 30.90 31.05 18.2K
15:30 31.05 31.05 30.75 30.90 97.2K
15:35 30.90 31.05 30.75 30.90 18.2K
15:40 30.90 31.05 30.75 30.75 25.6K
15:45 30.75 30.90 30.75 30.90 15.8K
15:50 30.75 30.90 30.60 30.60 319.3K
15:55 30.75 30.75 30.60 30.75 15.2K
16:00 30.60 31.20 30.60 31.05 191.3K
16:05 31.05 31.20 31.05 31.05 35.2K
16:10 31.05 31.20 31.05 31.05 16.6K
16:15 31.20 31.35 31.05 31.20 70.7K
16:20 31.20 31.35 31.05 31.20 65.0K
16:25 31.05 31.35 31.05 31.05 52.1K
16:30 31.20 31.35 31.05 31.35 54.2K
16:35 31.20 31.35 31.20 31.20 16.0K
16:40 31.20 31.35 30.90 30.90 91.8K
16:45 30.90 31.05 30.75 30.90 138.4K
16:50 30.90 31.05 30.90 30.90 22.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available