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 43.50 43.65 43.35 43.50 114.2K
10:10 43.50 44.10 43.20 43.50 242.7K
10:15 43.50 43.50 43.20 43.35 3,880.3K
10:20 43.50 43.95 43.50 43.65 360.9K
10:25 43.65 44.25 43.50 44.10 262.8K
10:30 44.10 44.25 43.80 43.95 52.1K
10:35 43.95 44.10 43.80 44.10 82.3K
10:40 44.10 44.25 43.80 43.80 101.2K
10:45 43.80 43.80 43.35 43.50 130.1K
10:50 43.50 43.65 43.20 43.50 58.8K
10:55 43.35 43.50 43.35 43.50 13.3K
11:00 43.35 43.50 43.35 43.50 7.4K
11:05 43.50 43.80 43.35 43.80 48.8K
11:10 43.65 44.25 43.65 44.10 348.7K
11:15 43.95 44.70 43.95 44.55 228.1K
11:20 44.40 44.85 44.40 44.55 332.9K
11:25 44.70 44.70 44.55 44.55 82.6K
11:30 44.55 44.70 44.10 44.10 50.3K
11:35 44.10 44.25 44.10 44.25 89.7K
11:40 44.25 44.40 44.10 44.40 16.1K
11:45 44.25 44.40 44.25 44.40 24.0K
11:50 44.40 44.55 44.25 44.40 73.7K
11:55 44.40 44.40 44.10 44.40 111.1K
12:00 44.40 44.40 44.10 44.25 59.0K
12:05 44.10 44.25 43.80 43.80 267.5K
12:10 43.80 43.95 43.80 43.80 24.0K
12:15 43.80 43.95 43.65 43.80 36.4K
12:20 43.65 43.80 43.50 43.65 43.7K
12:25 43.50 43.65 43.50 43.65 22.7K
12:30 43.50 43.65 43.35 43.50 36.2K
12:35 43.35 43.50 43.35 43.50 111.8K
12:40 43.50 43.50 43.35 43.50 11.3K
12:45 43.35 43.50 43.35 43.50 10.9K
12:50 43.35 43.50 43.35 43.35 9.2K
12:55 43.50 43.50 43.35 43.50 8.0K
13:00 43.35 43.65 43.35 43.65 45.4K
13:05 43.50 43.50 43.35 43.50 21.9K
13:10 43.35 43.50 43.35 43.35 8.2K
13:15 43.35 43.50 43.35 43.50 11.6K
13:20 43.35 43.50 43.35 43.50 12.2K
13:25 43.35 43.50 43.35 43.50 17.0K
13:30 43.35 43.50 43.20 43.20 32.2K
13:35 43.35 43.35 43.20 43.20 10.8K
13:40 43.20 43.50 43.20 43.35 56.6K
13:45 43.20 43.35 43.20 43.35 12.1K
13:50 43.35 43.35 43.20 43.35 14.0K
13:55 43.20 43.35 43.20 43.35 14.1K
14:00 43.20 43.50 43.20 43.35 22.7K
14:05 43.35 43.50 43.20 43.50 53.9K
14:10 43.50 43.80 43.35 43.80 191.1K
14:15 43.65 43.80 43.50 43.50 61.7K
14:20 43.65 43.65 43.50 43.65 15.6K
14:25 43.65 43.80 43.50 43.65 39.4K
14:30 43.50 43.80 43.50 43.65 37.0K
14:35 43.80 43.80 43.65 43.80 17.8K
14:40 43.65 43.80 43.65 43.80 15.4K
14:45 43.65 43.95 43.65 43.95 46.9K
14:50 43.80 44.10 43.80 43.95 58.4K
14:55 44.10 44.10 43.95 44.10 26.1K
15:00 43.95 44.10 43.95 44.10 45.0K
15:05 43.95 44.10 43.95 44.10 28.9K
15:10 43.95 44.10 43.95 44.10 15.6K
15:15 43.95 44.10 43.95 44.10 30.8K
15:20 43.95 44.10 43.95 44.10 21.3K
15:25 44.10 44.10 43.95 44.10 83.1K
15:30 43.95 44.10 43.95 43.95 19.7K
15:35 44.10 44.10 43.95 44.10 56.4K
15:40 43.95 44.10 43.80 43.95 211.3K
15:45 43.80 43.95 43.80 43.95 27.6K
15:50 43.95 43.95 43.80 43.95 19.3K
15:55 43.95 44.10 43.80 44.10 40.0K
16:00 44.10 44.10 43.80 44.10 49.8K
16:05 44.10 44.10 43.80 43.80 41.9K
16:10 43.95 43.95 43.80 43.95 23.2K
16:15 43.80 43.95 43.80 43.95 44.6K
16:20 43.95 43.95 43.80 43.80 18.6K
16:25 43.80 43.95 43.65 43.80 59.9K
16:30 43.65 43.80 43.65 43.80 20.9K
16:35 43.80 43.95 43.65 43.80 53.9K
16:40 43.65 43.80 43.65 43.65 57.7K
16:45 43.65 43.95 43.65 43.95 74.3K
16:50 43.80 44.10 43.80 43.95 87.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available