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 31.05 31.65 31.05 31.65 466.4K
10:10 31.50 31.65 31.20 31.20 140.0K
10:15 31.20 31.50 31.20 31.50 28.6K
10:20 31.50 31.50 31.20 31.35 129.5K
10:25 31.50 31.50 31.20 31.20 33.3K
10:30 31.20 31.35 31.05 31.20 85.5K
10:35 31.20 31.35 31.05 31.35 26.1K
10:40 31.35 31.50 31.20 31.20 74.6K
10:45 31.20 31.50 31.20 31.20 33.3K
10:50 31.50 31.50 31.20 31.50 17.8K
10:55 31.35 31.50 31.05 31.20 86.2K
11:00 31.05 31.35 31.05 31.35 34.9K
11:05 31.35 31.35 31.20 31.35 17.6K
11:10 31.35 31.50 31.20 31.50 98.9K
11:15 31.35 31.50 31.35 31.50 28.3K
11:20 31.35 31.50 31.05 31.05 109.9K
11:25 31.20 31.20 31.05 31.05 43.8K
11:30 31.05 31.50 31.05 31.50 124.4K
11:35 31.50 31.50 31.35 31.35 11.6K
11:40 31.50 31.50 31.20 31.20 23.6K
11:45 31.20 31.35 31.05 31.05 71.7K
11:50 31.20 31.20 30.75 30.90 123.4K
11:55 30.90 30.90 30.60 30.75 78.3K
12:00 30.60 30.90 30.60 30.90 61.5K
12:05 30.90 30.90 30.60 30.60 53.2K
12:10 30.75 30.75 30.45 30.75 55.9K
12:15 30.75 30.75 30.45 30.60 53.9K
12:20 30.60 30.75 30.45 30.45 37.9K
12:25 30.60 30.60 30.45 30.60 16.7K
12:30 30.60 30.75 30.45 30.60 30.4K
12:35 30.60 30.90 30.60 30.60 85.4K
12:40 30.75 30.75 30.60 30.60 60.2K
12:45 30.75 30.75 30.45 30.45 11.0K
12:50 30.60 30.60 30.45 30.45 8.4K
12:55 30.60 30.75 30.45 30.75 53.1K
13:00 30.60 30.75 30.45 30.60 19.1K
13:05 30.75 30.75 30.45 30.60 19.1K
13:10 30.75 30.75 30.45 30.45 23.7K
13:15 30.45 30.60 30.45 30.45 12.5K
13:20 30.60 30.60 30.30 30.45 55.5K
13:25 30.30 30.75 30.30 30.75 55.9K
13:30 30.60 30.75 30.45 30.45 25.0K
13:35 30.60 30.60 30.30 30.45 78.6K
13:40 30.45 30.45 30.15 30.45 86.0K
13:45 30.45 30.60 30.30 30.45 50.2K
13:50 30.45 30.45 30.30 30.45 18.6K
13:55 30.45 30.45 30.15 30.45 38.9K
14:00 30.45 30.45 30.15 30.15 31.5K
14:05 30.30 30.30 30.00 30.00 49.0K
14:10 30.15 30.15 29.85 30.00 125.1K
14:15 30.00 30.15 29.85 30.00 50.9K
14:20 30.00 30.15 29.85 30.00 65.0K
14:25 30.00 30.00 29.85 29.85 18.4K
14:30 30.00 30.15 29.85 30.00 11.3K
14:35 30.15 30.30 30.00 30.15 87.3K
14:40 30.30 30.45 30.15 30.15 85.8K
14:45 30.30 30.30 30.00 30.30 48.8K
14:50 30.15 30.30 30.00 30.15 14.3K
14:55 30.30 30.45 30.15 30.45 32.8K
15:00 30.30 30.45 30.30 30.45 11.3K
15:05 30.30 30.30 30.15 30.30 33.5K
15:10 30.15 30.30 30.15 30.15 25.8K
15:15 30.30 30.45 30.15 30.45 48.8K
15:20 30.45 30.45 30.30 30.45 12.1K
15:25 30.45 30.45 30.15 30.15 56.9K
15:30 30.30 30.75 30.15 30.60 182.4K
15:35 30.45 30.60 30.45 30.45 16.0K
15:40 30.60 30.60 30.30 30.45 26.6K
15:45 30.45 30.60 30.30 30.45 73.0K
15:50 30.45 30.60 30.30 30.30 14.8K
15:55 30.45 30.45 30.30 30.45 39.7K
16:00 30.45 30.45 30.15 30.30 57.7K
16:05 30.30 30.45 30.15 30.30 116.9K
16:10 30.30 30.45 30.15 30.30 88.2K
16:15 30.30 30.30 30.00 30.15 45.6K
16:20 30.15 30.30 30.00 30.15 62.1K
16:25 30.15 30.75 30.15 30.75 159.8K
16:30 30.60 30.75 30.45 30.60 124.0K
16:35 30.45 30.60 30.30 30.45 131.6K
16:40 30.45 30.75 30.45 30.60 105.6K
16:45 30.60 30.75 30.60 30.75 20.8K
16:50 30.60 30.75 30.45 30.60 44.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available