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
10:00 39.10 39.15 39.04 39.11 42.9K
10:05 39.08 39.08 38.85 39.02 38.3K
10:10 39.03 39.11 38.96 39.11 7.5K
10:15 39.12 39.22 39.04 39.14 22.1K
10:20 39.06 39.16 39.02 39.13 17.2K
10:25 39.18 39.27 39.18 39.27 8.2K
10:30 39.22 39.22 39.04 39.12 28.3K
10:35 39.10 39.15 38.97 39.15 32.8K
10:40 39.13 39.16 39.01 39.08 279.3K
10:45 39.03 39.10 39.01 39.08 16.8K
10:50 39.08 39.14 39.00 39.06 17.6K
10:55 39.06 39.16 39.06 39.10 21.1K
11:00 39.11 39.29 39.07 39.27 41.8K
11:05 39.27 39.40 39.23 39.31 62.3K
11:10 39.34 39.42 39.29 39.38 52.2K
11:15 39.40 39.44 39.29 39.43 38.7K
11:20 39.43 39.43 39.27 39.38 42.8K
11:25 39.38 39.50 39.34 39.46 27.4K
11:30 39.42 39.46 39.32 39.40 20.4K
11:35 39.42 39.49 39.39 39.43 24.0K
11:40 39.46 39.49 39.38 39.49 57.4K
11:45 39.48 39.63 39.45 39.63 60.4K
11:50 39.65 39.68 39.57 39.60 22.3K
11:55 39.58 39.62 39.54 39.60 23.1K
12:00 39.60 39.64 39.56 39.64 22.7K
12:05 39.62 39.64 39.51 39.54 59.6K
12:10 39.49 39.51 39.38 39.41 21.6K
12:15 39.40 39.42 39.34 39.38 30.2K
12:20 39.38 39.48 39.33 39.46 33.0K
12:25 39.43 39.46 39.34 39.37 14.6K
12:30 39.35 39.40 39.30 39.34 29.3K
12:35 39.34 39.42 39.30 39.33 46.7K
12:40 39.33 39.39 39.30 39.39 66.0K
12:45 39.35 39.46 39.35 39.45 30.4K
12:50 39.41 39.51 39.41 39.49 29.7K
12:55 39.47 39.56 39.46 39.56 37.0K
13:00 39.55 39.58 39.35 39.36 38.3K
13:05 39.35 39.40 39.30 39.31 21.8K
13:10 39.31 39.38 39.28 39.38 18.6K
13:15 39.38 39.39 39.31 39.39 16.7K
13:20 39.35 39.49 39.34 39.40 30.8K
13:25 39.41 39.50 39.38 39.38 15.5K
13:30 39.41 39.44 39.38 39.41 14.5K
13:35 39.41 39.45 39.39 39.42 17.7K
13:40 39.39 39.45 39.31 39.33 23.4K
13:45 39.33 39.36 39.21 39.21 21.2K
13:50 39.24 39.26 39.10 39.10 26.2K
13:55 39.09 39.15 39.07 39.14 21.7K
14:00 39.13 39.37 39.13 39.33 35.7K
14:05 39.35 39.39 39.32 39.38 22.8K
14:10 39.38 39.39 39.21 39.25 24.2K
14:15 39.23 39.31 39.20 39.31 21.7K
14:20 39.27 39.32 39.24 39.28 25.3K
14:25 39.28 39.33 39.22 39.27 28.1K
14:30 39.23 39.32 39.22 39.32 20.2K
14:35 39.32 39.35 39.28 39.33 17.9K
14:40 39.35 39.37 39.17 39.19 42.6K
14:45 39.16 39.25 39.07 39.25 51.2K
14:50 39.25 39.29 39.18 39.20 31.4K
14:55 39.23 39.31 39.20 39.20 35.0K
15:00 39.20 39.27 39.15 39.25 29.7K
15:05 39.25 39.35 39.23 39.32 36.2K
15:10 39.30 39.37 39.29 39.32 24.1K
15:15 39.30 39.36 39.24 39.25 26.8K
15:20 39.24 39.28 39.19 39.24 22.2K
15:25 39.25 39.25 39.13 39.13 25.2K
15:30 39.12 39.18 39.12 39.13 24.5K
15:35 39.15 39.22 39.13 39.16 29.4K
15:40 39.12 39.16 39.08 39.12 32.4K
15:45 39.14 39.22 39.13 39.18 21.0K
15:50 39.20 39.22 39.18 39.19 21.3K
15:55 39.21 39.25 39.16 39.22 18.5K
16:00 39.25 39.25 39.16 39.17 20.6K
16:05 39.20 39.22 39.10 39.10 27.7K
16:10 39.13 39.17 39.06 39.08 26.2K
16:15 39.08 39.12 39.06 39.12 25.9K
16:20 39.13 39.16 39.05 39.07 31.1K
16:25 39.09 39.09 39.02 39.02 19.8K
16:30 39.04 39.14 39.03 39.12 27.8K
16:35 39.14 39.31 39.11 39.11 71.1K
16:40 39.14 39.14 39.01 39.08 73.6K
16:45 39.11 39.25 39.10 39.22 48.7K
16:50 39.24 39.31 39.23 39.23 43.1K
16:55 39.28 39.38 39.28 39.38 183.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available