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 43.80 43.95 43.80 43.80 10.6K
10:05 43.80 43.80 43.50 43.50 25.7K
10:10 43.65 43.80 43.50 43.50 23.8K
10:15 43.65 43.65 43.20 43.35 75.3K
10:20 43.50 43.50 43.20 43.35 241.5K
10:25 43.35 43.35 43.20 43.20 5.6K
10:30 43.35 43.35 43.05 43.35 64.6K
10:35 43.35 43.35 43.05 43.35 59.9K
10:40 43.35 43.35 43.20 43.35 70.7K
10:45 43.35 43.35 43.20 43.35 15.0K
10:50 43.35 43.35 43.20 43.20 58.8K
10:55 43.35 43.50 43.20 43.35 73.9K
11:00 43.50 43.50 43.35 43.35 20.4K
11:05 43.50 43.50 43.35 43.50 10.3K
11:10 43.35 43.65 43.20 43.20 150.0K
11:15 43.35 43.35 43.20 43.20 10.3K
11:20 43.20 43.35 42.90 42.90 242.0K
11:25 42.90 43.05 42.60 42.90 211.4K
11:30 42.75 43.05 42.75 42.90 65.6K
11:35 42.90 43.05 42.75 42.90 36.5K
11:40 42.90 43.05 42.75 42.90 82.6K
11:45 43.05 43.20 42.90 43.05 42.8K
11:50 43.20 43.20 43.05 43.05 12.9K
11:55 43.20 43.20 43.05 43.20 7.8K
12:00 43.20 43.20 43.05 43.05 9.4K
12:05 43.20 43.20 43.05 43.20 8.5K
12:10 43.20 43.20 42.90 42.90 23.7K
12:15 43.05 43.05 42.90 43.05 7.9K
12:20 42.90 43.20 42.90 43.05 25.8K
12:25 43.20 43.35 43.05 43.05 97.8K
12:30 43.20 43.20 42.90 42.90 44.4K
12:35 43.05 43.20 42.90 43.20 30.8K
12:40 43.05 43.20 43.05 43.05 6.4K
12:45 43.05 43.20 43.05 43.20 7.7K
12:50 43.20 43.20 42.90 42.90 40.9K
12:55 43.05 43.05 42.90 43.05 6.7K
13:00 43.05 43.05 42.90 43.05 7.7K
13:05 42.90 43.05 42.90 43.05 8.8K
13:10 43.05 43.05 42.90 42.90 9.1K
13:15 42.90 43.05 42.90 43.05 14.4K
13:20 42.90 43.05 42.90 42.90 14.5K
13:25 42.90 43.05 42.90 42.90 10.3K
13:30 43.05 43.05 42.90 43.05 46.8K
13:35 43.05 43.05 42.90 43.05 11.3K
13:40 42.90 43.20 42.90 43.20 15.8K
13:45 43.20 43.20 42.90 43.20 71.0K
13:50 43.20 43.20 43.05 43.05 8.7K
13:55 43.20 43.20 42.90 43.05 68.6K
14:00 43.20 43.20 43.05 43.20 15.0K
14:05 43.20 43.20 43.05 43.05 30.6K
14:10 43.05 43.35 43.05 43.35 16.6K
14:15 43.35 43.35 43.20 43.35 74.5K
14:20 43.35 43.50 43.20 43.50 53.5K
14:25 43.35 43.50 43.35 43.50 18.8K
14:30 43.35 43.50 43.35 43.50 19.2K
14:35 43.50 43.50 43.20 43.50 57.5K
14:40 43.50 43.50 43.35 43.35 10.5K
14:45 43.50 43.50 43.35 43.35 26.0K
14:50 43.50 43.50 43.35 43.35 14.4K
14:55 43.35 43.50 43.35 43.35 16.2K
15:00 43.50 43.50 43.35 43.50 111.5K
15:05 43.50 43.50 43.35 43.50 16.2K
15:10 43.50 43.50 43.35 43.50 21.9K
15:15 43.50 43.65 43.35 43.50 315.3K
15:20 43.50 43.50 43.35 43.50 17.1K
15:25 43.50 43.50 43.35 43.50 17.9K
15:30 43.35 43.50 43.35 43.50 21.9K
15:35 43.35 43.50 43.35 43.50 30.0K
15:40 43.50 43.65 43.35 43.65 132.3K
15:45 43.65 43.65 43.35 43.50 71.9K
15:50 43.50 43.50 43.20 43.50 55.1K
15:55 43.50 43.65 43.35 43.50 353.1K
16:00 43.35 43.50 43.35 43.50 216.2K
16:05 43.50 43.50 43.35 43.50 18.4K
16:10 43.35 43.50 43.35 43.35 19.0K
16:15 43.35 43.50 43.20 43.35 55.8K
16:20 43.20 43.35 43.20 43.20 14.6K
16:25 43.35 43.35 43.20 43.35 32.6K
16:30 43.35 43.50 43.20 43.50 44.3K
16:35 43.50 43.50 43.35 43.50 22.1K
16:40 43.50 43.50 43.35 43.50 34.7K
16:45 43.50 43.50 43.35 43.35 63.8K
16:50 43.35 43.50 43.35 43.50 59.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available