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 32.40 32.55 32.25 32.40 28.9K
10:05 32.40 32.55 32.25 32.40 41.0K
10:10 32.25 32.40 32.10 32.10 32.2K
10:15 32.10 32.40 32.10 32.25 21.4K
10:20 32.25 32.55 32.25 32.25 33.0K
10:25 32.25 32.40 32.10 32.10 19.1K
10:30 32.10 32.70 32.10 32.55 37.0K
10:35 32.55 32.85 32.55 32.70 17.0K
10:40 32.70 32.85 32.40 32.55 18.3K
10:45 32.70 32.85 32.55 32.70 31.8K
10:50 32.55 32.85 32.40 32.40 18.2K
10:55 32.40 32.55 32.40 32.55 9.3K
11:00 32.40 32.70 32.40 32.70 15.4K
11:05 32.70 33.00 32.70 33.00 87.1K
11:10 32.85 33.00 32.70 33.00 41.1K
11:15 32.85 33.00 32.85 33.00 3.9K
11:20 32.85 33.00 32.70 33.00 68.2K
11:25 32.85 33.00 32.70 32.70 27.9K
11:30 32.70 33.15 32.70 33.15 50.7K
11:35 33.15 33.15 32.85 33.00 0.9K
11:40 33.00 33.15 32.85 33.00 26.3K
11:45 32.85 33.00 32.85 32.85 0.6K
11:50 32.85 33.00 32.85 33.00 4.5K
11:55 32.85 33.00 32.85 33.00 57.3K
12:00 32.85 33.00 32.70 32.85 50.4K
12:05 32.70 32.85 32.55 32.85 58.8K
12:10 32.70 32.85 32.70 32.70 12.0K
12:15 32.85 33.00 32.70 33.00 20.8K
12:20 32.85 32.85 32.55 32.85 36.3K
12:25 32.85 32.85 32.55 32.70 15.1K
12:30 32.55 32.70 32.55 32.55 55.6K
12:35 32.70 32.85 32.55 32.85 49.0K
12:40 32.85 33.15 32.70 32.85 81.6K
12:45 32.85 33.00 32.85 33.00 43.2K
12:50 32.85 33.00 32.70 32.85 35.3K
12:55 33.00 33.00 32.70 32.70 279.5K
13:00 32.55 32.70 32.40 32.70 52.7K
13:05 32.70 32.70 32.25 32.40 95.7K
13:10 32.25 32.40 32.25 32.40 75.6K
13:15 32.25 32.40 32.10 32.40 71.4K
13:20 32.40 32.40 32.10 32.25 68.2K
13:25 32.10 32.25 32.10 32.25 110.8K
13:30 32.25 32.55 32.10 32.55 66.3K
13:35 32.55 32.55 32.25 32.40 84.3K
13:40 32.25 32.40 32.25 32.40 3.9K
13:45 32.25 32.70 32.25 32.70 59.5K
13:50 32.55 32.70 32.55 32.70 9.1K
13:55 32.70 32.70 32.55 32.70 34.5K
14:00 32.85 33.00 32.55 32.70 121.1K
14:05 32.85 32.85 32.55 32.70 46.3K
14:10 32.70 32.70 32.40 32.55 34.8K
14:15 32.55 32.55 32.25 32.55 198.0K
14:20 32.55 32.55 32.25 32.40 30.0K
14:25 32.40 32.55 32.25 32.55 12.4K
14:30 32.55 32.70 32.40 32.70 57.3K
14:35 32.70 32.85 32.55 32.70 39.0K
14:40 32.70 33.00 32.70 33.00 51.1K
14:45 33.00 33.00 32.55 32.85 62.5K
14:50 32.70 32.85 32.55 32.85 32.0K
14:55 32.70 32.85 32.70 32.85 8.3K
15:00 32.70 33.00 32.70 32.85 57.4K
15:05 32.70 33.00 32.70 32.85 32.4K
15:10 32.70 32.85 32.70 32.85 4.4K
15:15 32.85 32.85 32.70 32.85 5.1K
15:20 32.85 33.15 32.70 33.15 78.9K
15:25 33.00 33.15 33.00 33.00 9.5K
15:30 33.15 33.15 33.00 33.00 8.2K
15:35 33.00 33.15 33.00 33.15 5.7K
15:40 33.00 33.30 33.00 33.15 58.5K
15:45 33.00 33.15 33.00 33.15 9.2K
15:50 33.00 33.15 32.85 33.00 50.5K
15:55 33.00 33.00 32.85 33.00 6.5K
16:00 32.85 33.30 32.85 33.15 74.4K
16:05 33.00 33.15 33.00 33.15 7.1K
16:10 33.00 33.30 33.00 33.30 66.1K
16:15 33.15 33.75 33.15 33.75 110.4K
16:20 33.60 33.75 33.15 33.30 103.0K
16:25 33.15 33.30 33.15 33.15 7.9K
16:30 33.15 33.30 33.00 33.15 44.6K
16:35 33.00 33.30 33.00 33.15 46.0K
16:40 33.00 33.15 32.85 33.00 46.3K
16:45 32.85 33.30 32.85 33.30 39.5K
16:50 33.30 33.45 33.00 33.45 43.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available