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 40.36 40.49 40.22 40.30 24.9K
10:10 40.36 40.74 40.29 40.74 29.7K
10:15 40.69 40.72 40.45 40.45 230.7K
10:20 40.41 40.41 40.16 40.16 55.8K
10:25 40.21 40.39 40.21 40.32 24.5K
10:30 40.28 40.28 40.01 40.04 71.3K
10:35 40.04 40.28 40.02 40.16 39.6K
10:40 40.15 40.16 40.07 40.07 25.0K
10:45 40.07 40.10 39.96 40.01 38.2K
10:50 39.99 40.03 39.87 39.88 120.0K
10:55 39.86 39.95 39.78 39.90 76.8K
11:00 39.90 39.99 39.90 39.99 42.4K
11:05 39.96 39.99 39.82 39.90 83.3K
11:10 39.92 39.92 39.75 39.84 187.0K
11:15 39.83 40.02 39.75 39.75 59.2K
11:20 39.73 39.76 39.58 39.67 74.1K
11:25 39.65 39.68 39.57 39.65 54.1K
11:30 39.66 39.72 39.52 39.72 76.5K
11:35 39.69 39.69 39.51 39.52 33.5K
11:40 39.52 39.54 39.50 39.51 43.3K
11:45 39.53 39.53 39.15 39.15 148.5K
11:50 39.18 39.26 39.14 39.22 318.5K
11:55 39.21 39.27 39.14 39.25 56.2K
12:00 39.24 39.29 39.06 39.15 194.2K
12:05 39.14 39.26 39.05 39.26 49.0K
12:10 39.26 39.34 39.26 39.31 30.9K
12:15 39.34 39.50 39.34 39.40 24.3K
12:20 39.40 39.47 39.29 39.47 70.5K
12:25 39.46 39.46 39.38 39.41 16.6K
12:30 39.41 39.41 39.25 39.32 21.9K
12:35 39.35 39.35 39.26 39.27 27.1K
12:40 39.28 39.30 39.20 39.20 24.4K
12:45 39.20 39.23 39.18 39.18 34.2K
12:50 39.22 39.38 39.19 39.37 23.1K
12:55 39.37 39.39 39.31 39.37 25.4K
13:00 39.36 39.50 39.36 39.41 40.1K
13:05 39.40 39.44 39.36 39.37 20.6K
13:10 39.36 39.38 39.32 39.38 21.2K
13:15 39.38 39.40 39.30 39.30 36.1K
13:20 39.30 39.35 39.24 39.35 29.5K
13:25 39.36 39.37 39.34 39.35 17.7K
13:30 39.36 39.43 39.35 39.42 27.4K
13:35 39.41 39.43 39.34 39.39 20.0K
13:40 39.39 39.42 39.34 39.34 13.0K
13:45 39.33 39.47 39.33 39.47 28.6K
13:50 39.47 39.55 39.44 39.50 29.7K
13:55 39.48 39.50 39.41 39.49 19.2K
14:00 39.48 39.54 39.46 39.47 25.5K
14:05 39.46 39.55 39.45 39.55 65.1K
14:10 39.57 39.66 39.48 39.48 345.7K
14:15 39.48 39.66 39.48 39.65 102.8K
14:20 39.67 39.73 39.60 39.73 43.5K
14:25 39.73 39.79 39.69 39.75 48.1K
14:30 39.74 39.74 39.53 39.53 31.3K
14:35 39.53 39.60 39.49 39.51 70.9K
14:40 39.51 39.52 39.44 39.46 26.4K
14:45 39.46 39.49 39.43 39.44 34.7K
14:50 39.42 39.48 39.38 39.43 33.3K
14:55 39.41 39.57 39.41 39.51 49.5K
15:00 39.52 39.64 39.50 39.58 31.3K
15:05 39.58 39.66 39.58 39.59 20.4K
15:10 39.59 39.70 39.54 39.65 41.7K
15:15 39.65 39.66 39.63 39.64 42.1K
15:20 39.63 39.72 39.63 39.65 35.5K
15:25 39.65 39.73 39.65 39.65 43.1K
15:30 39.57 39.74 39.56 39.68 47.3K
15:35 39.69 39.72 39.65 39.72 26.0K
15:40 39.71 39.75 39.65 39.65 51.8K
15:45 39.65 39.69 39.62 39.66 32.8K
15:50 39.66 39.73 39.65 39.68 36.6K
15:55 39.65 39.70 39.62 39.65 36.3K
16:00 39.66 39.68 39.53 39.53 40.1K
16:05 39.53 39.53 39.43 39.48 28.9K
16:10 39.48 39.51 39.44 39.47 34.0K
16:15 39.47 39.48 39.38 39.44 62.6K
16:20 39.45 39.45 39.38 39.42 59.9K
16:25 39.42 39.43 39.30 39.31 45.1K
16:30 39.30 39.38 39.24 39.29 46.9K
16:35 39.29 39.29 39.16 39.16 56.8K
16:40 39.17 39.31 39.16 39.30 71.1K
16:45 39.31 39.31 39.20 39.24 99.9K
16:50 39.27 39.53 39.27 39.45 154.2K
16:55 39.53 39.53 39.53 39.53 572.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available