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 39.20 39.20 39.18 39.18 3.6K
10:05 39.03 39.12 38.99 38.99 5.3K
10:10 39.00 39.14 39.00 39.12 5.5K
10:15 39.11 39.15 39.07 39.15 8.2K
10:20 39.16 39.19 39.12 39.12 8.7K
10:25 39.18 39.28 39.12 39.28 2.0K
10:30 39.25 39.27 39.04 39.04 39.3K
10:35 39.07 39.09 39.04 39.08 8.4K
10:40 39.08 39.10 39.01 39.06 8.9K
10:45 39.01 39.06 38.91 38.95 81.5K
10:50 38.94 39.02 38.91 39.01 91.5K
10:55 39.02 39.17 39.02 39.17 28.1K
11:00 39.17 39.24 39.07 39.10 174.8K
11:05 39.10 39.19 39.10 39.17 59.9K
11:10 39.20 39.25 39.16 39.18 35.4K
11:15 39.19 39.29 39.15 39.29 37.9K
11:20 39.27 39.52 39.27 39.46 92.1K
11:25 39.48 39.51 39.44 39.49 153.1K
11:30 39.47 39.47 39.38 39.43 19.0K
11:35 39.40 39.52 39.40 39.50 17.8K
11:40 39.50 39.52 39.32 39.44 32.7K
11:45 39.39 39.44 39.35 39.43 41.1K
11:50 39.44 39.49 39.39 39.45 18.6K
11:55 39.46 39.49 39.42 39.42 21.4K
12:00 39.42 39.46 39.36 39.40 130.0K
12:05 39.44 39.47 39.36 39.41 50.5K
12:10 39.43 39.49 39.41 39.46 39.6K
12:15 39.45 39.48 39.40 39.40 19.7K
12:20 39.38 39.41 39.32 39.35 15.8K
12:25 39.38 39.40 39.33 39.38 16.0K
12:30 39.41 39.43 39.36 39.40 25.1K
12:35 39.44 39.44 39.35 39.35 16.3K
12:40 39.37 39.39 39.34 39.39 8.4K
12:45 39.37 39.43 39.35 39.42 135.9K
12:50 39.43 39.43 39.33 39.33 29.2K
12:55 39.36 39.37 39.32 39.35 16.8K
13:00 39.40 39.40 39.35 39.35 16.4K
13:05 39.35 39.45 39.35 39.39 16.5K
13:10 39.37 39.42 39.35 39.36 12.6K
13:15 39.42 39.42 39.35 39.38 11.5K
13:20 39.42 39.42 39.37 39.37 12.3K
13:25 39.35 39.39 39.32 39.34 14.2K
13:30 39.34 39.45 39.34 39.43 20.6K
13:35 39.50 39.50 39.40 39.46 15.1K
13:40 39.48 39.50 39.42 39.43 15.5K
13:45 39.48 39.53 39.43 39.53 22.7K
13:50 39.58 39.62 39.52 39.52 18.1K
13:55 39.56 39.56 39.47 39.48 18.0K
14:00 39.48 39.60 39.47 39.60 16.0K
14:05 39.63 39.67 39.57 39.61 26.8K
14:10 39.66 39.74 39.62 39.67 53.5K
14:15 39.71 39.71 39.64 39.67 17.3K
14:20 39.64 39.69 39.63 39.68 19.4K
14:25 39.72 39.72 39.64 39.64 24.7K
14:30 39.67 39.67 39.49 39.50 45.5K
14:35 39.48 39.50 39.45 39.49 24.4K
14:40 39.55 39.56 39.46 39.53 25.8K
14:45 39.54 39.54 39.42 39.45 193.1K
14:50 39.45 39.53 39.42 39.53 21.8K
14:55 39.54 39.56 39.39 39.39 47.3K
15:00 39.46 39.46 39.32 39.45 52.7K
15:05 39.47 39.54 39.43 39.49 39.1K
15:10 39.52 39.52 39.47 39.48 19.2K
15:15 39.51 39.52 39.43 39.43 44.6K
15:20 39.44 39.48 39.40 39.41 28.4K
15:25 39.44 39.49 39.41 39.45 50.8K
15:30 39.42 39.49 39.42 39.46 56.7K
15:35 39.46 39.54 39.45 39.53 25.5K
15:40 39.54 39.58 39.51 39.53 30.7K
15:45 39.55 39.55 39.49 39.50 17.7K
15:50 39.54 39.56 39.45 39.45 23.9K
15:55 39.48 39.49 39.38 39.38 261.5K
16:00 39.37 39.45 39.35 39.43 47.2K
16:05 39.43 39.47 39.39 39.39 72.6K
16:10 39.41 39.46 39.39 39.42 29.2K
16:15 39.42 39.42 39.38 39.39 30.5K
16:20 39.42 39.46 39.38 39.42 53.3K
16:25 39.45 39.45 39.34 39.34 55.5K
16:30 39.34 39.39 39.33 39.36 38.2K
16:35 39.34 39.48 39.32 39.47 70.9K
16:40 39.47 39.47 39.45 39.47 36.6K
16:45 39.46 39.52 39.45 39.52 37.4K
16:50 39.52 39.61 39.45 39.59 96.3K
16:55 39.51 39.51 39.49 39.49 347.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available