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 39.49 39.49 39.01 39.02 2.6K
10:05 39.01 39.38 38.98 39.01 8.2K
10:10 38.99 39.15 38.94 39.07 18.9K
10:15 38.93 39.01 38.77 38.78 19.5K
10:20 38.78 38.78 38.66 38.70 26.3K
10:25 38.70 38.78 38.67 38.67 6.8K
10:30 38.68 38.68 38.39 38.59 41.6K
10:35 38.59 38.61 38.39 38.39 49.6K
10:40 38.36 38.36 38.00 38.01 42.4K
10:45 38.01 38.12 37.82 37.83 102.3K
10:50 37.82 37.86 37.56 37.81 123.6K
10:55 37.81 37.86 37.62 37.86 102.4K
11:00 37.87 38.00 37.80 37.88 65.6K
11:05 37.88 37.88 37.74 37.82 59.2K
11:10 37.82 37.88 37.82 37.85 15.0K
11:15 37.88 37.94 37.76 37.91 58.3K
11:20 37.88 37.91 37.77 37.77 35.8K
11:25 37.77 37.83 37.73 37.80 85.7K
11:30 37.75 37.80 37.61 37.61 65.2K
11:35 37.60 37.71 37.59 37.65 87.4K
11:40 37.68 37.72 37.50 37.57 118.1K
11:45 37.58 37.64 37.51 37.54 77.0K
11:50 37.54 37.67 37.54 37.63 43.3K
11:55 37.59 37.63 37.56 37.60 18.9K
12:00 37.60 37.70 37.53 37.60 28.0K
12:05 37.58 37.64 37.56 37.63 21.9K
12:10 37.62 37.62 37.55 37.60 33.5K
12:15 37.60 37.60 37.53 37.53 49.3K
12:20 37.54 37.55 37.50 37.55 31.8K
12:25 37.56 37.56 37.50 37.51 21.8K
12:30 37.52 37.61 37.50 37.57 37.2K
12:35 37.57 37.67 37.50 37.67 24.5K
12:40 37.68 37.73 37.67 37.70 42.9K
12:45 37.72 37.77 37.67 37.67 30.5K
12:50 37.67 37.67 37.53 37.53 24.3K
12:55 37.53 37.68 37.53 37.61 56.7K
13:00 37.62 37.70 37.60 37.68 12.0K
13:05 37.69 37.74 37.66 37.67 17.9K
13:10 37.72 37.73 37.57 37.57 442.1K
13:15 37.57 37.67 37.52 37.62 15.0K
13:20 37.63 37.63 37.52 37.55 45.4K
13:25 37.53 37.59 37.50 37.56 35.4K
13:30 37.57 37.63 37.51 37.54 21.3K
13:35 37.53 37.67 37.53 37.60 47.5K
13:40 37.61 37.72 37.60 37.60 65.8K
13:45 37.60 37.60 37.53 37.53 57.6K
13:50 37.53 37.57 37.53 37.54 39.9K
13:55 37.47 37.56 37.47 37.50 58.3K
14:00 37.51 37.54 37.49 37.49 13.6K
14:05 37.49 37.55 37.49 37.51 20.8K
14:10 37.55 37.55 37.49 37.49 12.9K
14:15 37.49 37.53 37.42 37.42 33.8K
14:20 37.42 37.45 37.30 37.30 31.7K
14:25 37.30 37.37 37.30 37.37 14.6K
14:30 37.37 37.39 37.25 37.25 32.9K
14:35 37.26 37.42 37.26 37.33 73.4K
14:40 37.32 37.45 37.32 37.37 138.8K
14:45 37.33 37.53 37.33 37.51 358.9K
14:50 37.52 37.53 37.43 37.43 71.1K
14:55 37.43 37.46 37.40 37.46 40.3K
15:00 37.48 37.52 37.44 37.48 65.3K
15:05 37.48 37.57 37.44 37.45 68.5K
15:10 37.44 37.54 37.44 37.52 58.9K
15:15 37.51 37.59 37.51 37.52 51.7K
15:20 37.54 37.58 37.51 37.51 94.5K
15:25 37.49 37.51 37.44 37.46 73.9K
15:30 37.47 37.58 37.45 37.55 29.6K
15:35 37.55 37.59 37.52 37.53 41.6K
15:40 37.53 37.59 37.52 37.56 29.0K
15:45 37.58 37.60 37.54 37.56 23.2K
15:50 37.56 37.59 37.52 37.54 41.7K
15:55 37.52 37.54 37.44 37.52 68.8K
16:00 37.52 37.52 37.45 37.50 74.2K
16:05 37.49 37.55 37.44 37.46 62.6K
16:10 37.43 37.52 37.43 37.49 64.4K
16:15 37.49 37.49 37.40 37.45 71.4K
16:20 37.45 37.45 37.38 37.38 62.1K
16:25 37.38 37.40 37.32 37.36 64.4K
16:30 37.35 37.42 37.26 37.30 79.3K
16:35 37.30 37.30 37.18 37.26 105.9K
16:40 37.27 37.30 37.21 37.23 81.9K
16:45 37.22 37.29 37.13 37.20 124.4K
16:55 37.42 37.42 37.42 37.42 2,668.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available