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 34.90 35.07 34.86 35.07 50.7K
10:10 35.02 35.12 34.72 34.76 182.1K
10:15 34.78 34.80 34.62 34.80 84.1K
10:20 34.81 34.86 34.76 34.83 12.7K
10:25 34.81 34.87 34.45 34.50 113.4K
10:30 34.51 34.56 34.36 34.50 44.2K
10:35 34.50 34.66 34.46 34.50 40.2K
10:40 34.52 34.57 34.48 34.57 18.3K
10:45 34.58 34.61 34.46 34.54 39.6K
10:50 34.54 34.59 34.43 34.49 64.0K
10:55 34.51 34.68 34.50 34.63 98.9K
11:00 34.62 34.63 34.50 34.50 44.5K
11:05 34.52 34.54 34.37 34.41 213.0K
11:10 34.42 34.50 34.40 34.46 40.7K
11:15 34.46 34.50 34.40 34.49 26.4K
11:20 34.50 34.53 34.43 34.43 69.1K
11:25 34.41 34.51 34.41 34.49 24.3K
11:30 34.49 34.51 34.39 34.45 41.7K
11:35 34.45 34.45 34.22 34.24 114.4K
11:40 34.23 34.28 34.20 34.24 69.3K
11:45 34.24 34.31 34.18 34.29 77.3K
11:50 34.29 34.33 34.26 34.29 26.0K
11:55 34.28 34.31 34.25 34.29 30.0K
12:00 34.28 34.34 34.27 34.28 21.3K
12:05 34.29 34.33 34.27 34.31 22.5K
12:10 34.32 34.32 34.26 34.26 22.5K
12:15 34.26 34.34 34.25 34.34 43.6K
12:20 34.32 34.32 34.28 34.30 13.3K
12:25 34.29 34.31 34.26 34.27 15.6K
12:30 34.27 34.28 34.08 34.15 122.4K
12:35 34.15 34.23 34.15 34.23 24.3K
12:40 34.23 34.25 34.19 34.20 16.0K
12:45 34.24 34.26 34.20 34.24 35.8K
12:50 34.25 34.26 34.21 34.23 18.0K
12:55 34.21 34.22 34.15 34.18 102.9K
13:00 34.18 34.19 34.15 34.17 31.6K
13:05 34.16 34.20 34.15 34.18 17.7K
13:10 34.19 34.19 34.11 34.13 62.8K
13:15 34.13 34.19 34.10 34.18 35.4K
13:20 34.20 34.27 34.18 34.25 38.7K
13:25 34.25 34.39 34.25 34.38 30.7K
13:30 34.38 34.38 34.28 34.29 81.7K
13:35 34.29 34.32 34.23 34.28 113.5K
13:40 34.28 34.35 34.27 34.31 45.5K
13:45 34.32 34.36 34.30 34.33 17.6K
13:50 34.33 34.37 34.32 34.32 25.7K
13:55 34.32 34.38 34.31 34.34 28.7K
14:00 34.37 34.38 34.32 34.35 28.7K
14:05 34.34 34.39 34.32 34.34 22.2K
14:10 34.40 34.44 34.36 34.40 42.9K
14:15 34.41 34.44 34.37 34.41 34.2K
14:20 34.40 34.41 34.34 34.36 23.0K
14:25 34.35 34.37 34.33 34.34 18.5K
14:30 34.33 34.39 34.33 34.35 19.7K
14:35 34.34 34.38 34.32 34.35 24.3K
14:40 34.33 34.36 34.30 34.30 22.3K
14:45 34.32 34.33 34.27 34.33 23.9K
14:50 34.32 34.38 34.31 34.31 25.0K
14:55 34.32 34.36 34.16 34.18 73.0K
15:00 34.18 34.22 34.10 34.20 41.7K
15:05 34.18 34.19 34.13 34.16 36.7K
15:10 34.15 34.23 34.13 34.21 65.4K
15:15 34.22 34.29 34.22 34.27 39.0K
15:20 34.26 34.27 34.25 34.25 50.3K
15:25 34.26 34.27 34.20 34.22 43.1K
15:30 34.21 34.22 34.20 34.20 47.1K
15:35 34.20 34.21 34.09 34.09 67.5K
15:40 34.11 34.14 34.09 34.10 46.7K
15:45 34.10 34.14 34.09 34.12 34.4K
15:50 34.11 34.16 34.10 34.14 67.0K
15:55 34.14 34.22 34.14 34.18 106.7K
16:00 34.19 34.20 34.16 34.19 38.4K
16:05 34.18 34.18 34.15 34.16 36.6K
16:10 34.16 34.22 34.15 34.20 68.7K
16:15 34.20 34.20 34.12 34.12 53.4K
16:20 34.13 34.13 34.08 34.08 41.6K
16:25 34.08 34.10 34.06 34.09 46.5K
16:30 34.09 34.18 34.08 34.15 112.5K
16:35 34.15 34.17 34.11 34.12 140.4K
16:40 34.12 34.13 34.07 34.09 93.9K
16:45 34.09 34.12 34.06 34.11 83.8K
16:50 34.08 34.19 34.06 34.19 96.9K
16:55 34.32 34.32 34.32 34.32 402.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available