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
10:15 41.25 41.40 39.00 39.60 1,178.8K
10:20 39.75 40.50 39.45 39.60 770.5K
10:25 39.60 40.05 39.30 39.60 338.8K
10:30 39.45 39.60 39.00 39.45 289.9K
10:35 39.60 39.75 39.30 39.60 602.9K
10:40 39.60 40.50 39.45 40.35 591.8K
10:45 40.35 40.80 40.05 40.80 278.6K
10:50 40.80 40.80 39.75 39.90 229.9K
10:55 39.75 40.20 39.60 40.20 167.4K
11:00 40.20 40.35 40.05 40.35 67.8K
11:05 40.35 40.50 40.05 40.35 141.2K
11:10 40.35 40.35 39.75 39.90 77.4K
11:15 39.75 40.50 39.75 40.50 149.2K
11:20 40.50 40.80 40.35 40.80 230.6K
11:25 40.80 40.80 39.75 39.90 341.7K
11:30 39.75 39.90 39.15 39.45 245.6K
11:35 39.45 39.60 39.00 39.30 366.8K
11:40 39.30 39.90 39.15 39.75 220.5K
11:45 39.75 40.05 39.75 39.90 105.1K
11:50 39.90 40.05 39.60 39.75 100.3K
11:55 39.75 39.75 39.60 39.75 41.1K
12:00 39.60 39.90 39.45 39.60 251.8K
12:05 39.60 39.75 39.30 39.30 114.6K
12:10 39.15 39.45 39.15 39.45 171.1K
12:15 39.45 39.75 39.30 39.75 183.5K
12:20 39.75 39.90 39.45 39.90 77.0K
12:25 39.90 39.90 39.60 39.90 86.2K
12:30 39.90 39.90 39.75 39.90 42.0K
12:35 39.90 39.90 39.75 39.90 68.8K
12:40 39.90 40.05 39.75 40.05 56.0K
12:45 39.90 40.05 39.90 40.05 35.5K
12:50 40.05 40.05 39.90 40.05 36.0K
12:55 40.05 40.05 39.75 39.90 35.8K
13:00 39.90 39.90 39.75 39.90 49.4K
13:05 39.90 39.90 39.45 39.60 67.5K
13:10 39.60 39.90 39.45 39.75 115.4K
13:15 39.60 39.75 39.45 39.75 133.9K
13:20 39.60 39.75 39.60 39.75 56.9K
13:25 39.60 39.75 39.60 39.75 37.5K
13:30 39.60 39.75 39.45 39.60 88.1K
13:35 39.45 39.60 39.30 39.45 98.9K
13:40 39.30 39.45 39.30 39.45 33.4K
13:45 39.30 39.45 39.30 39.45 75.6K
13:50 39.30 39.45 39.15 39.30 57.7K
13:55 39.30 39.30 39.15 39.30 94.7K
14:00 39.15 39.30 39.15 39.30 42.6K
14:05 39.15 39.90 39.15 39.75 340.7K
14:10 39.60 39.90 39.30 39.45 252.6K
14:15 39.30 39.45 39.00 39.00 107.2K
14:20 39.00 39.45 38.85 39.45 150.4K
14:25 39.30 39.45 39.30 39.45 38.7K
14:30 39.30 39.45 39.30 39.45 40.3K
14:35 39.45 39.45 39.30 39.30 46.2K
14:40 39.30 39.45 39.30 39.30 44.8K
14:45 39.30 39.45 39.30 39.30 67.5K
14:50 39.30 39.60 39.30 39.45 97.5K
14:55 39.45 39.60 39.45 39.60 37.8K
15:00 39.45 39.75 39.45 39.75 137.6K
15:05 39.75 39.75 39.60 39.75 58.7K
15:10 39.60 39.75 39.60 39.60 48.7K
15:15 39.60 39.75 39.45 39.75 134.5K
15:20 39.60 40.20 39.60 40.05 178.0K
15:25 40.05 40.20 39.90 40.05 52.6K
15:30 40.05 40.05 39.90 39.90 47.3K
15:35 39.90 40.05 39.75 39.90 89.1K
15:40 39.75 39.90 39.15 39.30 216.0K
15:45 39.15 39.30 39.15 39.30 53.7K
15:50 39.15 39.30 39.00 39.15 54.4K
15:55 39.15 39.45 39.00 39.30 180.2K
16:00 39.30 39.60 39.30 39.60 90.0K
16:05 39.45 39.60 39.00 39.15 190.6K
16:10 39.00 39.30 39.00 39.15 89.2K
16:15 39.15 39.30 39.15 39.30 58.1K
16:20 39.30 39.60 39.00 39.45 239.7K
16:25 39.45 39.75 39.45 39.75 69.1K
16:30 39.60 39.75 39.60 39.75 121.1K
16:35 39.75 39.90 39.60 39.90 76.7K
16:40 39.75 39.90 39.60 39.90 94.4K
16:45 39.75 40.20 39.75 40.20 162.0K
16:50 40.20 40.50 40.05 40.35 313.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available