Hapvida

HAPV3
🏛️ brazil →
35.92
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 42.15 42.60 42.15 42.30 130.5K
10:10 42.30 42.75 42.30 42.60 98.4K
10:15 42.60 42.60 42.15 42.45 108.6K
10:20 42.45 42.45 42.30 42.30 26.8K
10:25 42.30 42.75 42.30 42.75 63.4K
10:30 42.60 42.75 42.45 42.45 70.3K
10:35 42.45 42.60 42.45 42.60 49.0K
10:40 42.60 42.60 42.45 42.45 14.4K
10:45 42.45 42.60 42.30 42.30 30.3K
10:50 42.30 42.45 42.30 42.30 5.3K
10:55 42.45 42.45 42.15 42.15 46.1K
11:00 42.15 42.30 42.00 42.00 30.6K
11:05 42.15 42.15 41.85 42.00 60.2K
11:10 42.15 42.15 41.70 41.70 125.2K
11:15 41.70 41.85 41.55 41.55 74.5K
11:20 41.70 41.70 41.55 41.70 27.0K
11:25 41.55 41.70 41.55 41.55 26.5K
11:30 41.70 41.70 41.55 41.70 21.5K
11:35 41.70 41.85 41.55 41.70 28.3K
11:40 41.85 42.00 41.70 42.00 38.7K
11:45 42.00 42.00 41.70 41.70 43.9K
11:50 41.85 41.85 41.70 41.70 10.9K
11:55 41.85 41.85 41.70 41.70 10.3K
12:00 41.85 42.00 41.70 42.00 42.7K
12:05 42.00 42.00 41.85 42.00 9.6K
12:10 42.00 42.00 41.70 41.70 41.6K
12:15 41.70 41.85 41.70 41.70 11.1K
12:20 41.70 41.85 41.70 41.70 32.4K
12:25 41.85 41.85 41.55 41.55 40.5K
12:30 41.55 41.70 41.40 41.55 47.3K
12:35 41.55 41.55 41.40 41.40 13.5K
12:40 41.55 41.55 41.40 41.40 6.4K
12:45 41.40 41.55 41.40 41.40 11.8K
12:50 41.55 41.70 41.40 41.55 46.1K
12:55 41.70 41.70 41.55 41.55 23.8K
13:00 41.70 41.70 41.55 41.55 8.7K
13:05 41.70 41.70 41.55 41.55 8.8K
13:10 41.70 41.70 41.55 41.70 8.6K
13:15 41.55 41.70 41.55 41.55 7.5K
13:20 41.70 41.70 41.55 41.55 15.3K
13:25 41.70 41.85 41.55 41.55 31.2K
13:30 41.55 41.85 41.55 41.85 36.9K
13:35 41.85 41.85 41.70 41.85 7.4K
13:40 41.70 41.85 41.70 41.70 7.1K
13:45 41.70 41.85 41.55 41.55 43.1K
13:50 41.70 41.85 41.55 41.85 47.3K
13:55 41.85 41.85 41.70 41.70 7.5K
14:00 41.70 41.85 41.70 41.70 5.3K
14:05 41.85 41.85 41.70 41.70 14.4K
14:10 41.70 41.85 41.70 41.70 6.5K
14:15 41.70 41.85 41.70 41.70 7.8K
14:20 41.85 42.00 41.70 42.00 134.3K
14:25 42.00 42.15 41.85 42.15 62.5K
14:30 42.00 42.15 42.00 42.00 9.1K
14:35 42.15 42.15 42.00 42.00 10.5K
14:40 42.15 42.15 42.00 42.00 11.0K
14:45 42.00 42.15 42.00 42.00 7.6K
14:50 42.15 42.15 41.85 41.85 40.5K
14:55 42.00 42.00 41.85 41.85 21.2K
15:00 42.00 42.15 41.85 42.00 93.6K
15:05 42.00 42.15 41.85 42.00 36.1K
15:10 42.15 42.15 41.85 42.00 91.8K
15:15 42.00 42.00 41.85 41.85 107.3K
15:20 41.85 42.00 41.85 41.85 9.1K
15:25 42.00 42.00 41.85 42.00 16.1K
15:30 42.00 42.00 41.70 41.85 120.4K
15:35 41.85 42.00 41.40 41.40 213.8K
15:40 41.55 41.55 41.40 41.40 23.4K
15:45 41.40 41.55 41.10 41.25 174.4K
15:50 41.40 41.70 41.25 41.55 32.6K
15:55 41.70 41.70 41.55 41.55 33.6K
16:00 41.55 41.70 41.55 41.55 31.9K
16:05 41.70 41.70 41.40 41.40 72.9K
16:10 41.55 41.55 40.95 41.10 871.1K
16:15 40.95 41.10 40.80 40.80 60.1K
16:20 40.80 40.95 40.80 40.80 21.6K
16:25 40.80 40.95 40.80 40.80 31.1K
16:30 40.95 40.95 40.65 40.80 127.6K
16:35 40.80 40.80 40.35 40.50 267.8K
16:40 40.50 40.80 40.35 40.35 314.3K
16:45 40.35 40.65 40.35 40.50 81.3K
16:50 40.65 40.65 40.35 40.65 35.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available