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 42.30 42.60 42.15 42.30 11.2K
10:05 42.30 42.90 42.30 42.75 46.9K
10:10 42.75 43.05 42.45 42.45 51.5K
10:15 42.60 42.90 42.45 42.45 71.0K
10:20 42.45 42.75 42.45 42.45 21.6K
10:25 42.45 43.05 42.30 42.75 135.9K
10:30 42.90 42.90 42.45 42.45 65.9K
10:35 42.60 42.90 42.45 42.75 123.6K
10:40 42.75 42.90 42.60 42.75 50.8K
10:45 42.60 42.75 42.15 42.30 80.6K
10:50 42.15 42.75 42.15 42.60 68.2K
10:55 42.60 42.75 42.45 42.75 42.1K
11:00 42.75 42.75 42.45 42.45 29.5K
11:05 42.45 42.90 42.45 42.60 74.0K
11:10 42.75 42.75 42.45 42.45 79.3K
11:15 42.60 42.60 42.30 42.30 22.6K
11:20 42.30 42.45 41.85 42.00 122.2K
11:25 42.00 42.30 41.85 41.85 84.2K
11:30 41.85 42.15 41.85 42.15 19.3K
11:35 42.15 42.15 41.85 42.00 27.4K
11:40 41.85 42.45 41.85 42.30 73.2K
11:45 42.30 42.45 42.30 42.30 35.4K
11:50 42.30 42.60 42.30 42.60 13.0K
11:55 42.45 42.60 42.45 42.45 23.3K
12:00 42.60 42.60 42.45 42.45 20.7K
12:05 42.45 42.90 42.45 42.90 164.8K
12:10 42.75 43.20 42.75 43.20 112.6K
12:15 43.05 43.20 43.05 43.05 74.6K
12:20 43.05 43.20 42.90 43.05 60.9K
12:25 43.20 43.20 42.90 43.05 35.7K
12:30 43.05 43.20 42.90 42.90 45.1K
12:35 42.90 43.05 42.60 42.60 73.3K
12:40 42.60 42.75 42.60 42.60 13.7K
12:45 42.60 42.75 42.45 42.45 38.8K
12:50 42.60 42.60 42.45 42.45 42.8K
12:55 42.45 42.60 42.45 42.45 9.1K
13:00 42.45 42.60 42.45 42.60 14.4K
13:05 42.45 42.60 42.45 42.45 26.8K
13:10 42.45 42.60 42.45 42.45 7.2K
13:15 42.45 42.75 42.45 42.60 40.5K
13:20 42.45 42.60 42.45 42.45 7.6K
13:25 42.45 42.75 42.45 42.60 44.8K
13:30 42.60 42.90 42.60 42.75 42.1K
13:35 42.75 42.90 42.60 42.60 23.0K
13:40 42.60 42.75 42.45 42.75 57.8K
13:45 42.75 42.75 42.60 42.60 8.5K
13:50 42.60 42.75 42.60 42.60 10.9K
13:55 42.60 42.75 42.60 42.60 12.9K
14:00 42.60 43.05 42.60 42.75 93.1K
14:05 42.75 42.90 42.75 42.75 10.6K
14:10 42.75 42.90 42.75 42.75 12.8K
14:15 42.75 43.05 42.75 42.90 53.7K
14:20 42.90 43.20 42.90 43.05 76.6K
14:25 43.20 43.35 43.05 43.35 66.9K
14:30 43.20 43.35 43.20 43.20 25.5K
14:35 43.20 43.50 43.20 43.35 78.2K
14:40 43.35 43.50 43.35 43.35 16.0K
14:45 43.35 43.50 43.05 43.35 647.1K
14:50 43.35 43.50 43.20 43.20 26.0K
14:55 43.20 43.65 43.05 43.20 761.1K
15:00 43.20 43.50 43.05 43.20 812.4K
15:05 43.20 43.35 43.20 43.20 8.0K
15:10 43.20 43.35 43.05 43.05 91.5K
15:15 43.05 43.20 43.05 43.05 48.6K
15:20 43.05 43.20 43.05 43.05 10.2K
15:25 43.05 43.20 42.90 42.90 25.5K
15:30 43.05 43.20 42.90 43.20 40.1K
15:35 43.05 43.20 42.60 42.75 574.3K
15:40 42.75 42.90 42.45 42.45 88.4K
15:45 42.60 42.75 42.45 42.45 58.0K
15:50 42.45 42.60 42.00 42.15 92.3K
15:55 42.15 42.30 41.70 41.70 105.7K
16:00 41.70 42.45 41.55 42.45 256.5K
16:05 42.30 42.45 42.15 42.15 30.7K
16:10 42.15 42.45 42.15 42.15 30.5K
16:15 42.30 42.45 42.15 42.30 61.0K
16:20 42.30 42.45 42.15 42.45 43.8K
16:25 42.30 42.90 42.30 42.75 199.0K
16:30 42.60 42.90 42.45 42.60 259.7K
16:35 42.60 42.90 42.60 42.75 76.7K
16:40 42.75 42.90 42.75 42.75 67.6K
16:45 42.75 42.75 42.60 42.75 19.2K
16:50 42.60 42.75 42.60 42.60 20.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available