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 38.75 38.89 38.75 38.84 17.3K
10:10 38.88 38.90 38.85 38.90 27.2K
10:15 38.86 39.07 38.85 39.07 28.3K
10:20 39.09 39.27 39.08 39.16 25.9K
10:25 39.16 39.73 39.16 39.56 165.2K
10:30 39.55 39.82 39.54 39.82 78.9K
10:35 39.82 39.84 39.77 39.78 30.8K
10:40 39.79 39.95 39.74 39.92 59.1K
10:45 39.92 39.92 39.72 39.80 84.0K
10:50 39.81 39.81 39.57 39.66 51.4K
10:55 39.69 39.72 39.60 39.65 107.0K
11:00 39.65 39.66 39.49 39.49 52.3K
11:05 39.49 39.51 39.38 39.38 56.5K
11:10 39.38 39.42 39.16 39.16 37.4K
11:15 39.16 39.32 39.16 39.32 32.3K
11:20 39.29 39.37 39.26 39.32 70.6K
11:25 39.30 39.31 39.22 39.25 18.9K
11:30 39.30 39.30 39.15 39.16 28.9K
11:35 39.16 39.28 39.16 39.22 22.7K
11:40 39.26 39.29 39.12 39.15 26.0K
11:45 39.16 39.30 39.16 39.25 25.5K
11:50 39.26 39.28 39.20 39.22 19.1K
11:55 39.23 39.28 39.19 39.21 22.2K
12:00 39.23 39.23 39.15 39.17 32.5K
12:05 39.17 39.17 39.11 39.13 17.5K
12:10 39.14 39.15 39.03 39.05 19.6K
12:15 39.07 39.22 39.06 39.18 31.6K
12:20 39.20 39.24 39.15 39.24 37.7K
12:25 39.24 39.26 39.16 39.24 73.5K
12:30 39.24 39.32 39.19 39.19 40.3K
12:35 39.19 39.20 39.06 39.10 32.2K
12:40 39.10 39.19 39.08 39.15 66.5K
12:45 39.16 39.19 39.11 39.13 31.0K
12:50 39.12 39.15 39.06 39.12 214.8K
12:55 39.12 39.15 39.04 39.10 33.5K
13:00 39.11 39.15 39.11 39.12 20.9K
13:05 39.10 39.17 39.10 39.16 19.0K
13:10 39.18 39.18 39.10 39.11 20.4K
13:15 39.11 39.12 39.05 39.05 16.8K
13:20 39.05 39.07 39.00 39.00 16.5K
13:25 39.00 39.02 38.96 38.97 23.5K
13:30 38.96 39.02 38.96 38.97 13.4K
13:35 38.96 39.03 38.96 39.01 280.1K
13:40 39.01 39.06 38.99 39.06 18.2K
13:45 39.04 39.06 39.00 39.00 11.0K
13:50 39.02 39.02 38.93 38.93 18.4K
13:55 38.93 38.95 38.91 38.93 11.1K
14:00 38.95 38.96 38.92 38.93 14.7K
14:05 38.91 38.91 38.82 38.85 21.1K
14:10 38.85 38.92 38.85 38.89 17.5K
14:15 38.89 38.91 38.85 38.88 20.5K
14:20 38.89 38.90 38.85 38.88 22.4K
14:25 38.88 38.89 38.84 38.85 13.5K
14:30 38.85 38.88 38.82 38.82 13.4K
14:35 38.82 38.82 38.76 38.76 37.7K
14:40 38.76 38.79 38.76 38.76 8.3K
14:45 38.76 38.78 38.75 38.76 1,606.6K
14:50 38.75 38.75 38.32 38.47 157.1K
14:55 38.50 38.63 38.48 38.63 43.9K
15:00 38.63 38.69 38.57 38.69 61.0K
15:05 38.68 38.74 38.64 38.71 149.1K
15:10 38.73 38.76 38.70 38.75 25.2K
15:15 38.79 38.92 38.79 38.89 40.1K
15:20 38.92 38.99 38.88 38.96 26.2K
15:25 38.98 38.98 38.84 38.84 35.3K
15:30 38.88 38.92 38.85 38.90 22.2K
15:35 38.92 38.95 38.89 38.95 28.2K
15:40 38.93 38.99 38.90 38.91 18.0K
15:45 38.90 38.94 38.86 38.90 39.0K
15:50 38.90 39.02 38.85 39.00 52.8K
15:55 39.01 39.11 39.00 39.11 43.6K
16:00 39.11 39.16 39.07 39.07 37.5K
16:05 39.09 39.12 39.07 39.09 36.2K
16:10 39.09 39.10 39.01 39.01 44.7K
16:15 39.03 39.07 39.01 39.01 51.4K
16:20 39.01 39.08 39.01 39.02 46.4K
16:25 39.03 39.08 38.94 39.08 56.0K
16:30 39.08 39.08 39.01 39.06 39.6K
16:35 39.06 39.10 39.00 39.04 78.1K
16:40 39.03 39.03 38.98 39.00 65.3K
16:45 39.01 39.14 38.98 39.13 112.7K
16:50 39.13 39.19 39.09 39.16 86.4K
16:55 39.16 39.16 39.16 39.16 570.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available