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 42.45 43.35 42.45 43.35 37.6K
10:05 43.20 43.50 42.90 43.35 102.2K
10:10 43.35 43.65 43.05 43.50 119.4K
10:15 43.50 43.50 42.90 43.05 87.0K
10:20 43.05 43.35 42.90 43.35 108.2K
10:25 43.35 43.35 43.05 43.20 211.7K
10:30 43.20 43.50 43.05 43.05 51.5K
10:35 43.05 43.20 42.75 42.90 131.5K
10:40 42.90 43.05 42.75 42.90 49.8K
10:45 42.90 43.20 42.00 42.00 320.7K
10:50 42.00 42.30 41.40 41.70 257.0K
10:55 41.70 42.30 41.70 42.15 85.7K
11:00 42.15 42.45 42.15 42.15 61.3K
11:05 42.15 42.30 42.00 42.15 66.6K
11:10 42.30 42.30 42.00 42.00 68.9K
11:15 42.00 42.15 42.00 42.00 16.4K
11:20 42.15 42.15 42.00 42.00 101.5K
11:25 42.00 42.15 41.40 41.70 221.9K
11:30 41.70 42.00 41.70 41.85 27.6K
11:35 41.85 42.15 41.85 41.85 71.6K
11:40 42.00 42.15 41.85 42.00 20.3K
11:45 42.00 42.45 42.00 42.30 103.5K
11:50 42.30 42.45 42.30 42.30 48.4K
11:55 42.30 42.45 42.15 42.30 75.6K
12:00 42.30 42.60 42.30 42.30 82.9K
12:05 42.30 42.75 42.30 42.60 73.6K
12:10 42.75 42.90 42.60 42.75 65.9K
12:15 42.75 42.90 42.60 42.75 41.8K
12:20 42.60 42.75 42.45 42.60 42.1K
12:25 42.60 42.60 42.45 42.45 18.6K
12:30 42.45 42.75 42.45 42.60 65.3K
12:35 42.75 42.75 42.60 42.75 13.0K
12:40 42.60 42.75 42.60 42.60 16.8K
12:45 42.75 42.75 42.60 42.75 15.5K
12:50 42.60 42.90 42.60 42.75 52.8K
12:55 42.75 42.90 42.60 42.90 124.9K
13:00 42.90 42.90 42.75 42.75 14.4K
13:05 42.75 43.05 42.75 43.05 62.8K
13:10 42.90 43.05 42.75 42.75 94.0K
13:15 42.75 42.90 42.75 42.75 22.3K
13:20 42.90 42.90 42.75 42.90 29.6K
13:25 42.90 42.90 42.75 42.90 19.6K
13:30 42.75 43.05 42.75 42.90 183.9K
13:35 43.05 43.20 42.90 43.05 47.5K
13:40 43.20 43.20 43.05 43.05 19.6K
13:45 43.05 43.20 43.05 43.05 23.7K
13:50 43.05 43.20 43.05 43.05 21.8K
13:55 43.20 43.20 43.05 43.05 18.8K
14:00 43.05 43.35 43.05 43.20 54.1K
14:05 43.20 43.50 43.20 43.35 42.0K
14:10 43.50 43.50 43.35 43.35 27.2K
14:15 43.35 43.50 42.75 42.75 203.1K
14:20 42.75 42.90 42.60 42.60 67.0K
14:25 42.75 42.90 42.60 42.75 46.9K
14:30 42.75 42.90 42.75 42.75 51.7K
14:35 42.75 42.90 42.75 42.90 31.4K
14:40 42.75 42.90 42.75 42.90 22.2K
14:45 42.75 42.90 42.75 42.75 21.3K
14:50 42.75 42.90 42.75 42.75 34.2K
14:55 42.90 42.90 42.75 42.90 23.2K
15:00 42.90 43.05 42.75 43.05 49.6K
15:05 43.05 43.20 42.90 43.05 59.1K
15:10 43.05 43.20 42.90 42.90 128.9K
15:15 42.90 43.05 42.90 43.05 19.8K
15:20 42.90 43.05 42.90 43.05 20.8K
15:25 42.90 43.05 42.75 42.75 37.3K
15:30 42.90 42.90 42.75 42.75 19.0K
15:35 42.75 42.90 42.75 42.90 62.3K
15:40 42.75 43.05 42.75 42.90 85.7K
15:45 42.90 43.20 42.90 43.05 49.2K
15:50 43.05 43.65 43.05 43.50 266.9K
15:55 43.50 43.80 43.35 43.65 163.0K
16:00 43.50 43.65 43.05 43.20 145.3K
16:05 43.20 43.35 43.05 43.05 135.8K
16:10 43.20 43.20 42.90 42.90 96.5K
16:15 42.90 43.05 42.75 42.75 184.3K
16:20 42.75 42.90 42.75 42.75 85.7K
16:25 42.90 42.90 42.30 42.75 208.1K
16:30 42.60 42.75 42.45 42.45 102.8K
16:35 42.60 42.60 42.30 42.45 197.1K
16:40 42.60 42.60 42.30 42.45 85.9K
16:45 42.60 42.60 42.30 42.45 55.9K
16:50 42.30 42.60 42.15 42.45 100.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available