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 40.83 40.89 40.50 40.66 106.0K
10:10 40.61 40.89 40.55 40.73 93.6K
10:15 40.75 40.76 40.51 40.51 18.6K
10:20 40.47 40.47 40.15 40.15 75.1K
10:25 40.16 40.36 40.14 40.26 17.4K
10:30 40.27 40.43 40.24 40.34 18.8K
10:35 40.35 40.60 40.31 40.47 34.5K
10:40 40.48 40.56 40.42 40.44 39.3K
10:45 40.44 40.57 40.41 40.57 73.2K
10:50 40.56 40.59 40.46 40.55 34.3K
10:55 40.52 40.60 40.50 40.59 31.6K
11:00 40.60 40.79 40.60 40.74 39.3K
11:05 40.74 40.93 40.70 40.82 60.9K
11:10 40.82 40.96 40.78 40.79 47.4K
11:15 40.80 40.80 40.51 40.53 34.4K
11:20 40.51 40.51 40.37 40.37 42.0K
11:25 40.36 40.47 40.36 40.42 20.3K
11:30 40.43 40.43 40.07 40.12 42.1K
11:35 40.09 40.24 40.07 40.23 51.0K
11:40 40.24 40.38 40.18 40.38 24.5K
11:45 40.39 40.56 40.26 40.53 91.0K
11:50 40.52 40.75 40.49 40.72 34.0K
11:55 40.69 40.87 40.59 40.87 61.6K
12:00 40.87 40.87 40.63 40.64 33.1K
12:05 40.64 40.72 40.63 40.67 50.4K
12:10 40.66 40.67 40.60 40.67 19.8K
12:15 40.67 40.72 40.65 40.68 33.8K
12:20 40.69 40.69 40.49 40.54 34.7K
12:25 40.54 40.54 40.43 40.43 17.3K
12:30 40.45 40.54 40.43 40.53 47.8K
12:35 40.53 40.61 40.49 40.53 25.0K
12:40 40.57 40.60 40.50 40.60 23.2K
12:45 40.61 40.70 40.57 40.65 32.6K
12:50 40.64 40.65 40.56 40.59 32.3K
12:55 40.58 40.65 40.55 40.64 36.3K
13:00 40.64 40.71 40.62 40.70 54.9K
13:05 40.67 40.70 40.63 40.66 22.1K
13:10 40.66 40.68 40.60 40.62 22.0K
13:15 40.60 40.70 40.60 40.68 23.4K
13:20 40.69 40.69 40.61 40.63 9.6K
13:25 40.64 40.64 40.58 40.60 59.9K
13:30 40.61 40.64 40.53 40.54 60.3K
13:35 40.53 40.56 40.40 40.53 49.1K
13:40 40.54 40.55 40.43 40.49 19.8K
13:45 40.48 40.49 40.43 40.44 8.0K
13:50 40.43 40.44 40.34 40.42 22.6K
13:55 40.42 40.43 40.38 40.42 16.2K
14:00 40.43 40.43 40.33 40.35 11.4K
14:05 40.34 40.39 40.33 40.38 23.8K
14:10 40.39 40.43 40.33 40.33 19.5K
14:15 40.34 40.34 40.26 40.28 25.2K
14:20 40.24 40.30 40.24 40.26 19.3K
14:25 40.25 40.35 40.24 40.31 37.2K
14:30 40.31 40.34 40.29 40.34 39.6K
14:35 40.32 40.35 40.28 40.34 37.6K
14:40 40.33 40.34 40.29 40.34 33.3K
14:45 40.34 40.40 40.33 40.34 30.0K
14:50 40.33 40.36 40.30 40.31 19.1K
14:55 40.32 40.37 40.30 40.37 37.9K
15:00 40.35 40.39 40.29 40.30 34.3K
15:05 40.30 40.31 40.17 40.22 69.2K
15:10 40.23 40.28 40.21 40.25 31.7K
15:15 40.29 40.31 40.17 40.17 28.2K
15:20 40.16 40.20 40.11 40.18 30.0K
15:25 40.16 40.16 40.10 40.14 29.6K
15:30 40.13 40.15 40.02 40.06 26.1K
15:35 40.05 40.13 40.05 40.07 35.5K
15:40 40.07 40.08 39.96 39.97 34.6K
15:45 39.98 39.99 39.93 39.99 29.4K
15:50 39.99 40.00 39.94 39.94 27.6K
15:55 39.94 40.04 39.91 40.00 59.8K
16:00 40.00 40.08 39.97 40.05 78.9K
16:05 40.05 40.07 39.97 40.01 51.6K
16:10 40.02 40.10 40.00 40.09 26.5K
16:15 40.09 40.10 40.05 40.07 31.2K
16:20 40.07 40.19 40.07 40.16 546.9K
16:25 40.14 40.20 40.10 40.16 25.3K
16:30 40.15 40.16 40.10 40.16 41.6K
16:35 40.13 40.21 40.13 40.20 29.0K
16:40 40.19 40.32 40.19 40.31 67.8K
16:45 40.33 40.44 40.33 40.43 51.1K
16:50 40.43 40.46 40.27 40.46 36.6K
16:55 40.63 40.63 40.63 40.63 546.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available