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 43.65 43.65 42.90 42.90 114.8K
10:10 42.90 43.05 42.60 42.90 46.5K
10:15 42.90 43.20 42.75 43.05 266.1K
10:20 42.90 43.20 42.90 43.20 8.7K
10:25 43.05 43.50 42.90 42.90 301.5K
10:30 42.90 43.20 42.90 42.90 108.7K
10:35 42.90 43.20 42.90 43.05 26.6K
10:40 43.05 43.35 42.90 43.05 207.8K
10:45 42.90 43.20 42.90 43.05 205.8K
10:50 43.05 43.20 43.05 43.05 5.5K
10:55 43.20 43.20 43.05 43.05 20.8K
11:00 43.20 43.20 42.90 43.05 20.6K
11:05 42.90 43.05 42.75 42.90 189.4K
11:10 42.90 42.90 42.00 42.00 174.1K
11:15 42.00 42.15 41.70 42.00 75.9K
11:20 42.00 42.00 41.40 41.70 130.9K
11:25 41.70 41.70 41.25 41.40 97.1K
11:30 41.40 41.55 40.95 41.10 219.3K
11:35 40.95 41.25 40.65 41.25 88.5K
11:40 41.10 41.25 40.95 41.25 42.9K
11:45 41.10 41.25 40.95 41.25 49.4K
11:50 41.10 41.25 41.10 41.25 4.9K
11:55 41.10 41.40 41.10 41.40 68.3K
12:00 41.40 41.70 41.25 41.55 160.6K
12:05 41.55 42.00 41.55 41.85 238.1K
12:10 41.85 42.00 41.85 42.00 16.2K
12:15 41.85 42.00 41.85 41.85 180.2K
12:20 41.85 42.15 41.85 42.15 79.4K
12:25 42.15 42.45 42.00 42.45 182.5K
12:30 42.45 42.60 42.15 42.30 202.7K
12:35 42.30 42.45 42.30 42.45 13.8K
12:40 42.30 42.45 42.15 42.15 15.2K
12:45 42.15 42.30 42.15 42.15 31.9K
12:50 42.15 42.30 42.15 42.15 13.5K
12:55 42.30 42.45 42.15 42.30 85.5K
13:00 42.30 42.45 42.30 42.30 7.5K
13:05 42.30 42.45 42.30 42.30 23.8K
13:10 42.30 42.60 42.30 42.60 61.7K
13:15 42.45 42.60 42.30 42.30 153.6K
13:20 42.30 42.45 42.15 42.15 44.1K
13:25 42.15 42.30 42.15 42.15 58.8K
13:30 42.30 42.30 42.15 42.30 11.8K
13:35 42.15 42.30 42.15 42.30 10.6K
13:40 42.15 42.30 41.85 41.85 143.7K
13:45 42.00 42.15 41.85 42.00 108.8K
13:50 42.00 42.60 42.00 42.60 119.2K
13:55 42.45 42.60 42.45 42.45 25.4K
14:00 42.45 42.60 42.45 42.45 17.6K
14:05 42.45 42.60 42.45 42.60 76.0K
14:10 42.45 42.60 42.45 42.45 12.9K
14:15 42.45 42.60 42.30 42.30 142.2K
14:20 42.30 42.45 41.85 42.30 217.7K
14:25 42.15 42.30 42.00 42.15 48.3K
14:30 42.00 42.30 42.00 42.30 39.4K
14:35 42.30 42.30 42.15 42.30 32.0K
14:40 42.15 42.30 42.00 42.15 28.2K
14:45 42.15 42.30 42.15 42.30 28.2K
14:50 42.15 42.30 42.00 42.15 68.7K
14:55 42.00 42.15 42.00 42.00 15.3K
15:00 42.00 42.15 42.00 42.15 14.5K
15:05 42.00 42.30 42.00 42.15 52.4K
15:10 42.15 42.45 42.15 42.45 72.7K
15:15 42.45 42.60 42.30 42.60 74.7K
15:20 42.45 42.60 42.45 42.45 80.3K
15:25 42.45 42.60 42.45 42.60 19.0K
15:30 42.45 42.60 42.30 42.45 42.9K
15:35 42.30 42.45 42.30 42.30 17.4K
15:40 42.30 42.45 42.30 42.30 26.5K
15:45 42.30 42.45 42.15 42.30 199.7K
15:50 42.15 42.45 42.15 42.30 19.6K
15:55 42.30 42.45 42.30 42.30 18.6K
16:00 42.30 42.60 42.30 42.60 68.2K
16:05 42.45 42.60 42.30 42.30 64.9K
16:10 42.30 42.45 42.30 42.30 17.4K
16:15 42.45 42.45 42.15 42.30 99.6K
16:20 42.45 42.45 42.30 42.30 97.2K
16:25 42.30 42.45 42.30 42.30 36.5K
16:30 42.30 42.45 42.30 42.30 32.0K
16:35 42.30 42.45 42.30 42.30 59.7K
16:40 42.30 42.60 42.30 42.30 76.4K
16:45 42.30 42.45 42.00 42.15 164.8K
16:50 42.30 42.45 42.15 42.45 77.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available