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 42.30 42.75 42.30 42.60 51.7K
10:10 42.45 43.20 42.30 43.20 167.5K
10:15 43.20 43.20 42.90 42.90 13.5K
10:20 43.05 43.05 42.30 42.60 201.8K
10:25 42.45 42.60 42.30 42.30 41.1K
10:30 42.30 42.45 41.55 41.70 189.2K
10:35 41.70 42.00 41.55 41.85 59.0K
10:40 41.85 42.15 41.55 41.70 54.0K
10:45 41.70 42.00 41.70 41.70 50.5K
10:50 41.85 42.00 41.55 41.85 68.2K
10:55 42.00 42.00 41.70 41.85 52.3K
11:00 42.00 42.15 41.70 42.00 74.7K
11:05 42.00 42.15 42.00 42.00 15.9K
11:10 42.15 42.30 41.70 41.70 118.9K
11:15 41.70 42.00 41.70 41.70 53.9K
11:20 41.85 42.00 41.70 41.85 18.3K
11:25 42.00 42.00 41.70 42.00 156.9K
11:30 41.85 42.15 41.85 42.15 59.3K
11:35 42.00 42.30 42.00 42.15 30.3K
11:40 42.15 42.30 42.00 42.30 22.7K
11:45 42.15 42.45 42.15 42.30 70.9K
11:50 42.30 42.30 42.00 42.15 21.7K
11:55 42.15 42.30 42.15 42.15 5.8K
12:00 42.30 42.30 42.15 42.15 66.5K
12:05 42.15 42.30 42.15 42.15 10.4K
12:10 42.30 42.30 42.15 42.30 17.5K
12:15 42.30 42.30 42.15 42.15 18.2K
12:20 42.30 42.30 42.00 42.00 75.1K
12:25 42.00 42.30 42.00 42.15 27.1K
12:30 42.15 42.30 42.15 42.30 10.3K
12:35 42.15 42.30 42.15 42.15 13.8K
12:40 42.30 42.30 42.15 42.15 6.3K
12:45 42.15 42.30 42.15 42.15 8.7K
12:50 42.30 42.30 42.15 42.30 9.4K
12:55 42.30 42.30 41.85 42.15 104.4K
13:00 42.15 42.15 41.85 42.00 22.1K
13:05 42.00 42.00 41.70 41.85 39.8K
13:10 41.85 41.85 41.70 41.85 11.8K
13:15 41.70 42.15 41.70 42.15 90.7K
13:20 42.30 42.30 42.15 42.30 25.7K
13:25 42.30 42.30 42.15 42.30 10.4K
13:30 42.30 42.45 42.15 42.30 33.1K
13:35 42.45 42.60 42.30 42.60 62.2K
13:40 42.60 42.75 42.45 42.75 26.2K
13:45 42.60 42.75 42.60 42.75 15.4K
13:50 42.75 42.75 42.60 42.60 17.8K
13:55 42.75 42.90 42.60 42.90 47.2K
14:00 42.90 42.90 42.45 42.60 101.3K
14:05 42.60 42.75 42.60 42.75 15.1K
14:10 42.75 42.75 42.45 42.45 216.8K
14:15 42.45 42.60 42.45 42.60 12.7K
14:20 42.60 42.60 42.45 42.60 17.0K
14:25 42.45 42.60 42.30 42.45 37.1K
14:30 42.30 42.45 42.15 42.30 39.5K
14:35 42.30 42.30 42.15 42.30 13.4K
14:40 42.30 42.45 42.15 42.30 108.1K
14:45 42.30 42.45 42.30 42.45 26.3K
14:50 42.45 42.60 42.30 42.45 23.1K
14:55 42.45 42.60 42.30 42.60 37.3K
15:00 42.60 42.60 42.45 42.60 15.8K
15:05 42.60 42.60 42.45 42.45 10.6K
15:10 42.60 42.60 42.45 42.60 10.2K
15:15 42.60 42.60 42.30 42.30 35.9K
15:20 42.45 42.60 42.30 42.60 16.0K
15:25 42.60 42.60 42.45 42.45 47.6K
15:30 42.45 42.60 42.45 42.60 16.5K
15:35 42.60 42.60 42.45 42.45 33.3K
15:40 42.60 42.60 42.30 42.30 42.3K
15:45 42.45 42.45 42.30 42.45 21.6K
15:50 42.45 42.45 42.30 42.45 21.3K
15:55 42.30 42.45 42.15 42.15 54.4K
16:00 42.15 42.45 42.15 42.45 40.1K
16:05 42.30 42.45 42.15 42.45 50.2K
16:10 42.45 42.60 42.30 42.60 92.6K
16:15 42.45 42.75 42.45 42.75 64.6K
16:20 42.60 43.05 42.60 43.05 79.6K
16:25 42.90 43.05 42.75 43.05 81.8K
16:30 42.90 43.05 42.90 43.05 24.8K
16:35 43.05 43.20 42.90 43.05 107.9K
16:40 43.20 43.35 43.05 43.20 57.5K
16:45 43.35 43.50 43.20 43.35 102.1K
16:50 43.35 43.50 43.20 43.20 46.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available