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 41.70 41.70 40.80 41.25 93.7K
10:10 41.25 41.55 41.10 41.10 69.4K
10:15 41.10 41.25 40.50 40.65 76.5K
10:20 40.65 41.25 40.65 41.10 163.0K
10:25 40.95 41.40 40.95 41.25 247.0K
10:30 41.10 41.70 40.95 41.70 260.1K
10:35 41.55 41.85 41.40 41.55 56.5K
10:40 41.70 42.00 41.40 41.85 115.8K
10:45 41.85 42.00 41.25 41.25 138.4K
10:50 41.25 41.85 41.25 41.55 165.0K
10:55 41.55 42.00 41.55 42.00 128.9K
11:00 41.85 42.30 41.85 42.15 47.8K
11:05 42.00 42.45 42.00 42.30 164.3K
11:10 42.30 42.45 42.15 42.45 44.3K
11:15 42.30 42.45 42.30 42.30 21.6K
11:20 42.30 42.45 42.15 42.15 22.0K
11:25 42.15 42.45 42.00 42.00 80.9K
11:30 42.00 42.30 42.00 42.15 25.5K
11:35 42.15 42.45 42.00 42.30 60.4K
11:40 42.30 42.60 42.30 42.45 52.2K
11:45 42.45 42.60 42.30 42.45 63.9K
11:50 42.45 42.60 42.30 42.30 31.1K
11:55 42.30 42.60 42.30 42.30 34.5K
12:00 42.30 42.60 42.30 42.60 25.9K
12:05 42.45 42.60 42.30 42.45 61.6K
12:10 42.30 42.45 42.15 42.30 17.5K
12:15 42.15 42.30 42.15 42.15 11.4K
12:20 42.15 42.30 42.15 42.30 10.4K
12:25 42.15 42.30 42.15 42.30 12.0K
12:30 42.15 42.30 42.15 42.30 12.5K
12:35 42.15 42.45 42.00 42.45 147.7K
12:40 42.30 42.45 42.30 42.30 20.0K
12:45 42.30 42.45 42.30 42.30 12.8K
12:50 42.30 42.90 42.30 42.90 77.6K
12:55 42.90 42.90 42.60 42.75 142.0K
13:00 42.75 43.05 42.60 42.60 158.4K
13:05 42.60 42.75 42.60 42.60 12.4K
13:10 42.60 42.90 42.60 42.90 18.3K
13:15 42.75 42.90 42.75 42.75 14.2K
13:20 42.75 42.90 42.60 42.75 81.3K
13:25 42.75 42.90 42.60 42.60 63.6K
13:30 42.60 42.75 42.60 42.60 9.0K
13:35 42.60 42.75 42.60 42.60 19.3K
13:40 42.75 42.75 42.45 42.45 27.9K
13:45 42.60 42.60 42.45 42.45 18.9K
13:50 42.45 42.60 42.45 42.45 88.0K
13:55 42.45 42.60 42.45 42.60 11.4K
14:00 42.45 42.60 42.15 42.15 91.9K
14:05 42.15 42.30 42.15 42.15 16.9K
14:10 42.15 42.30 42.15 42.15 12.1K
14:15 42.30 42.30 42.15 42.15 14.2K
14:20 42.15 42.30 42.15 42.15 12.5K
14:25 42.15 42.45 42.15 42.30 56.2K
14:30 42.45 42.45 42.30 42.30 13.8K
14:35 42.30 42.45 42.30 42.30 67.0K
14:40 42.30 42.45 42.15 42.45 104.7K
14:45 42.30 42.45 42.30 42.30 15.6K
14:50 42.30 42.45 42.30 42.30 12.8K
14:55 42.30 42.45 42.15 42.15 34.6K
15:00 42.15 42.45 42.15 42.30 57.3K
15:05 42.15 42.30 42.15 42.15 13.1K
15:10 42.15 42.30 42.15 42.15 35.5K
15:15 42.30 42.30 42.15 42.15 12.9K
15:20 42.15 42.30 42.00 42.00 84.0K
15:25 42.00 42.15 42.00 42.00 124.6K
15:30 42.00 42.15 42.00 42.15 11.6K
15:35 42.00 42.30 42.00 42.15 30.4K
15:40 42.00 42.60 42.00 42.30 122.5K
15:45 42.30 42.45 42.15 42.15 46.2K
15:50 42.15 42.30 42.15 42.15 13.7K
15:55 42.15 42.30 42.00 42.15 50.7K
16:00 42.00 42.30 42.00 42.30 37.6K
16:05 42.15 42.30 42.15 42.30 9.9K
16:10 42.15 42.30 42.15 42.15 20.8K
16:15 42.30 42.30 42.15 42.30 12.1K
16:20 42.15 42.30 42.15 42.15 19.3K
16:25 42.15 42.30 42.15 42.30 11.2K
16:30 42.30 42.30 42.00 42.00 48.2K
16:35 42.00 42.15 42.00 42.00 21.8K
16:40 42.15 42.45 42.00 42.45 101.9K
16:45 42.45 42.45 42.15 42.30 179.4K
16:50 42.45 42.45 42.30 42.45 34.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available