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 34.35 34.62 34.35 34.52 83.6K
10:10 34.54 34.68 34.50 34.53 103.0K
10:15 34.57 34.61 34.55 34.56 21.3K
10:20 34.56 34.67 34.50 34.61 39.0K
10:25 34.53 34.62 34.51 34.56 28.2K
10:30 34.56 35.04 34.56 35.04 382.5K
10:35 35.04 35.40 35.04 35.34 155.3K
10:40 35.33 35.34 35.20 35.22 282.9K
10:45 35.21 35.28 35.11 35.21 277.5K
10:50 35.24 35.43 35.24 35.34 101.8K
10:55 35.37 35.42 35.24 35.32 126.7K
11:00 35.32 35.48 35.32 35.40 107.1K
11:05 35.40 35.41 35.27 35.27 117.9K
11:10 35.24 35.30 35.13 35.16 48.6K
11:15 35.14 35.29 35.14 35.26 304.6K
11:20 35.27 35.34 35.27 35.32 61.9K
11:25 35.28 35.43 35.28 35.43 45.8K
11:30 35.42 35.48 35.35 35.35 75.3K
11:35 35.36 35.38 35.26 35.33 37.0K
11:40 35.31 35.31 35.20 35.20 161.0K
11:45 35.19 35.23 35.11 35.18 50.7K
11:50 35.18 35.34 35.17 35.29 67.5K
11:55 35.29 35.33 35.27 35.29 28.0K
12:00 35.30 35.35 35.25 35.32 142.8K
12:05 35.38 35.39 35.30 35.31 35.9K
12:10 35.30 35.41 35.30 35.34 32.5K
12:15 35.35 35.51 35.31 35.51 41.1K
12:20 35.48 35.48 35.39 35.42 26.2K
12:25 35.40 35.47 35.37 35.42 34.9K
12:30 35.43 35.53 35.39 35.53 45.1K
12:35 35.52 35.52 35.41 35.45 93.9K
12:40 35.44 35.54 35.42 35.54 136.2K
12:45 35.54 35.54 35.49 35.50 26.8K
12:50 35.50 35.54 35.43 35.43 29.9K
12:55 35.43 35.49 35.43 35.47 34.4K
13:00 35.47 35.49 35.41 35.43 72.1K
13:05 35.42 35.42 35.31 35.32 46.7K
13:10 35.32 35.35 35.23 35.35 127.5K
13:15 35.31 35.42 35.31 35.37 27.1K
13:20 35.37 35.44 35.31 35.31 47.7K
13:25 35.33 35.37 35.30 35.34 18.0K
13:30 35.34 35.37 35.34 35.35 39.2K
13:35 35.35 35.38 35.32 35.33 44.5K
13:40 35.33 35.34 35.23 35.24 50.7K
13:45 35.24 35.30 35.19 35.29 1,004.0K
13:50 35.29 35.35 35.28 35.31 40.7K
13:55 35.31 35.34 35.29 35.29 29.4K
14:00 35.29 35.37 35.26 35.31 48.5K
14:05 35.32 35.33 35.29 35.31 83.3K
14:10 35.27 35.40 35.25 35.40 63.0K
14:15 35.40 35.40 35.28 35.29 37.9K
14:20 35.29 35.32 35.29 35.31 42.5K
14:25 35.30 35.32 35.27 35.32 50.9K
14:30 35.31 35.32 35.29 35.32 38.6K
14:35 35.30 35.46 35.27 35.45 52.6K
14:40 35.44 35.53 35.43 35.44 65.8K
14:45 35.44 35.48 35.37 35.41 33.3K
14:50 35.42 35.42 35.38 35.39 41.7K
14:55 35.38 35.40 35.35 35.37 40.1K
15:00 35.37 35.39 35.32 35.36 30.7K
15:05 35.36 35.37 35.31 35.34 35.0K
15:10 35.35 35.37 35.28 35.30 43.8K
15:15 35.29 35.32 35.25 35.32 28.1K
15:20 35.32 35.32 35.29 35.29 17.2K
15:25 35.30 35.30 35.24 35.29 20.7K
15:30 35.28 35.35 35.26 35.32 25.0K
15:35 35.32 35.34 35.28 35.30 20.2K
15:40 35.30 35.33 35.28 35.33 22.6K
15:45 35.32 35.34 35.29 35.29 19.0K
15:50 35.32 35.32 35.23 35.25 40.9K
15:55 35.25 35.25 35.19 35.20 37.7K
16:00 35.18 35.21 35.18 35.19 24.9K
16:05 35.18 35.19 35.10 35.17 31.3K
16:10 35.18 35.21 35.13 35.14 21.9K
16:15 35.14 35.15 35.07 35.09 33.5K
16:20 35.08 35.14 35.07 35.10 35.0K
16:25 35.09 35.10 35.04 35.08 36.1K
16:30 35.09 35.15 35.08 35.13 33.8K
16:35 35.12 35.18 35.10 35.10 35.0K
16:40 35.12 35.12 35.06 35.11 57.8K
16:45 35.09 35.10 35.01 35.03 74.1K
16:50 35.01 35.06 34.97 35.00 671.1K
16:55 34.95 34.95 34.95 34.95 295.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available