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 34.77 35.03 34.77 34.98 69.4K
10:05 34.99 35.02 34.90 34.93 32.3K
10:10 34.95 34.96 34.80 34.82 14.4K
10:15 34.80 34.84 34.78 34.79 8.3K
10:20 34.77 34.80 34.53 34.58 28.4K
10:25 34.56 34.63 34.55 34.62 40.7K
10:30 34.63 34.64 34.52 34.56 30.2K
10:35 34.56 34.66 34.56 34.66 18.0K
10:40 34.68 34.93 34.68 34.89 33.0K
10:45 34.90 35.03 34.90 34.98 25.0K
10:50 34.99 35.06 34.95 34.98 30.5K
10:55 34.99 35.00 34.93 35.00 16.0K
11:00 34.98 35.21 34.98 35.21 23.1K
11:05 35.20 35.27 35.13 35.17 21.3K
11:10 35.17 35.20 35.12 35.19 15.9K
11:15 35.19 35.32 35.18 35.19 38.7K
11:20 35.21 35.34 35.21 35.33 29.8K
11:25 35.32 35.44 35.32 35.42 62.7K
11:30 35.43 35.43 35.33 35.35 27.8K
11:35 35.35 35.44 35.34 35.39 15.9K
11:40 35.40 35.49 35.40 35.47 23.2K
11:45 35.47 35.54 35.44 35.44 31.0K
11:50 35.44 35.53 35.42 35.49 21.6K
11:55 35.50 35.60 35.50 35.53 95.2K
12:00 35.51 35.64 35.48 35.59 18.0K
12:05 35.60 35.61 35.54 35.57 14.7K
12:10 35.57 35.63 35.56 35.60 7.3K
12:15 35.60 35.63 35.57 35.63 6.9K
12:20 35.63 35.64 35.58 35.62 10.6K
12:25 35.63 35.65 35.62 35.63 9.2K
12:30 35.64 35.65 35.63 35.65 5.1K
12:35 35.65 35.68 35.64 35.66 8.4K
12:40 35.68 35.68 35.63 35.67 6.0K
12:45 35.67 35.69 35.61 35.61 5.1K
12:50 35.63 35.64 35.59 35.61 14.3K
12:55 35.62 35.64 35.61 35.61 4.8K
13:00 35.62 35.63 35.53 35.53 14.9K
13:05 35.54 35.57 35.53 35.53 7.8K
13:10 35.54 35.54 35.48 35.48 18.5K
13:15 35.49 35.54 35.47 35.54 36.7K
13:20 35.54 35.57 35.52 35.56 4.4K
13:25 35.58 35.59 35.57 35.57 7.8K
13:30 35.58 35.58 35.55 35.57 7.5K
13:35 35.57 35.59 35.56 35.59 9.6K
13:40 35.59 35.65 35.58 35.64 34.1K
13:45 35.63 35.64 35.63 35.64 6.1K
13:50 35.61 35.63 35.59 35.62 6.3K
13:55 35.62 35.62 35.57 35.58 3.1K
14:00 35.58 35.63 35.58 35.62 14.8K
14:05 35.61 35.62 35.56 35.60 8.9K
14:10 35.61 35.63 35.58 35.59 5.8K
14:15 35.58 35.64 35.57 35.58 10.2K
14:20 35.59 35.59 35.55 35.55 5.6K
14:25 35.57 35.63 35.57 35.60 31.9K
14:30 35.58 35.69 35.58 35.69 20.4K
14:35 35.67 35.68 35.63 35.64 14.2K
14:40 35.65 35.66 35.57 35.66 11.4K
14:45 35.62 35.65 35.58 35.65 23.3K
14:50 35.65 35.65 35.59 35.63 10.6K
14:55 35.63 35.63 35.59 35.63 12.0K
15:00 35.61 35.68 35.61 35.63 31.7K
15:05 35.63 35.64 35.58 35.60 9.0K
15:10 35.63 35.63 35.59 35.62 11.0K
15:15 35.62 35.62 35.58 35.60 8.1K
15:20 35.62 35.62 35.57 35.61 8.4K
15:25 35.63 35.65 35.60 35.62 17.6K
15:30 35.63 35.67 35.61 35.67 7.0K
15:35 35.67 35.74 35.66 35.70 26.9K
15:40 35.69 35.71 35.69 35.70 4.6K
15:45 35.72 35.73 35.68 35.70 11.0K
15:50 35.70 35.70 35.62 35.64 7.3K
15:55 35.64 35.66 35.62 35.65 14.3K
16:00 35.65 35.65 35.63 35.64 12.1K
16:05 35.65 35.67 35.63 35.64 13.5K
16:10 35.61 35.67 35.61 35.66 10.1K
16:15 35.66 35.66 35.62 35.64 8.4K
16:20 35.63 35.63 35.60 35.62 13.5K
16:25 35.62 35.80 35.62 35.77 113.5K
16:30 35.79 35.82 35.76 35.76 53.0K
16:35 35.76 35.76 35.71 35.73 25.4K
16:40 35.76 35.78 35.73 35.73 6.1K
16:45 35.74 35.78 35.70 35.74 33.5K
16:50 35.73 35.74 35.70 35.71 9.9K
16:55 35.61 35.61 35.61 35.61 237.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available