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
10:10 40.00 40.30 39.51 39.63 305.4K
10:15 39.63 40.00 39.61 39.79 174.9K
10:20 39.80 39.83 39.30 39.41 96.6K
10:25 39.41 39.68 39.35 39.62 80.8K
10:30 39.61 40.00 39.60 39.84 218.1K
10:35 39.87 40.10 39.82 39.94 204.9K
10:40 39.97 40.00 39.78 39.88 54.5K
10:45 39.88 40.10 39.79 40.05 164.9K
10:50 40.05 40.40 40.03 40.37 139.4K
10:55 40.40 40.63 40.31 40.46 464.5K
11:00 40.45 40.60 40.37 40.50 57.3K
11:05 40.52 40.66 40.45 40.53 160.6K
11:10 40.50 40.56 40.30 40.31 73.6K
11:15 40.30 40.37 39.80 39.90 75.9K
11:20 39.87 40.01 39.82 39.95 73.2K
11:25 39.94 40.03 39.88 39.93 68.0K
11:30 39.93 39.98 39.58 39.61 104.1K
11:35 39.64 39.71 39.56 39.61 111.4K
11:40 39.60 39.60 39.30 39.30 104.2K
11:45 39.31 39.42 39.23 39.42 77.6K
11:50 39.42 39.44 39.30 39.31 65.1K
11:55 39.30 39.33 39.11 39.17 120.8K
12:00 39.19 39.35 39.14 39.26 64.0K
12:05 39.26 39.35 39.16 39.31 50.4K
12:10 39.30 39.42 39.23 39.29 62.1K
12:15 39.28 39.30 39.13 39.22 68.4K
12:20 39.21 39.37 39.19 39.37 50.8K
12:25 39.36 39.37 39.21 39.36 70.3K
12:30 39.34 39.50 39.28 39.43 100.4K
12:35 39.44 39.54 39.40 39.42 76.5K
12:40 39.37 39.52 39.37 39.50 66.9K
12:45 39.48 39.59 39.47 39.56 63.3K
12:50 39.54 39.67 39.47 39.60 72.8K
12:55 39.63 39.68 39.51 39.53 53.5K
13:00 39.57 39.68 39.56 39.66 71.1K
13:05 39.68 39.72 39.55 39.66 56.4K
13:10 39.65 39.65 39.46 39.55 50.3K
13:15 39.54 39.60 39.47 39.55 26.9K
13:20 39.57 39.60 39.40 39.48 55.6K
13:25 39.46 39.51 39.29 39.44 217.9K
13:30 39.41 39.52 39.38 39.47 30.1K
13:35 39.47 39.50 39.29 39.34 41.3K
13:40 39.30 39.45 39.28 39.37 60.0K
13:45 39.38 39.40 39.31 39.33 36.7K
13:50 39.32 39.34 39.00 39.03 189.6K
13:55 39.03 39.14 39.03 39.11 41.7K
14:00 39.09 39.16 39.03 39.10 23.9K
14:05 39.08 39.14 39.04 39.11 47.9K
14:10 39.11 39.31 39.09 39.28 60.0K
14:15 39.30 39.35 39.21 39.35 81.0K
14:20 39.32 39.45 39.23 39.31 83.6K
14:25 39.30 39.36 39.23 39.27 38.8K
14:30 39.26 39.28 39.08 39.12 54.3K
14:35 39.11 39.11 38.98 39.03 55.2K
14:40 39.02 39.06 38.95 38.99 47.0K
14:45 39.01 39.09 38.91 38.91 81.6K
14:50 38.91 38.92 38.65 38.83 184.6K
14:55 38.84 38.92 38.80 38.87 97.8K
15:00 38.87 39.00 38.75 38.91 103.6K
15:05 38.91 38.95 38.85 38.89 28.0K
15:10 38.90 39.03 38.85 39.00 82.6K
15:15 39.01 39.02 38.93 39.00 43.0K
15:20 38.99 39.13 38.97 39.10 130.9K
15:25 39.08 39.13 38.99 39.02 54.2K
15:30 39.00 39.03 38.85 38.90 276.0K
15:35 38.88 39.14 38.86 39.11 378.3K
15:40 39.09 39.20 39.04 39.20 63.3K
15:45 39.18 39.25 39.16 39.24 37.8K
15:50 39.21 39.34 39.15 39.23 96.6K
15:55 39.23 39.29 39.20 39.27 48.2K
16:00 39.27 39.29 39.17 39.20 52.6K
16:05 39.18 39.23 39.18 39.22 49.9K
16:10 39.20 39.22 39.14 39.22 67.6K
16:15 39.22 39.30 39.20 39.24 68.2K
16:20 39.22 39.60 39.20 39.59 361.3K
16:25 39.55 39.70 39.48 39.55 140.1K
16:30 39.54 40.18 39.50 40.03 484.5K
16:35 40.04 40.14 39.38 40.14 441.2K
16:40 40.13 40.22 39.90 39.96 524.8K
16:45 39.93 39.96 39.77 39.86 117.5K
16:50 39.86 39.93 39.75 39.93 69.6K
16:55 39.91 39.91 39.91 39.91 499.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available