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 34.04 34.31 34.04 34.17 5.8K
10:05 34.19 34.26 34.12 34.12 21.8K
10:10 34.18 34.24 34.06 34.23 24.7K
10:15 34.22 34.25 34.10 34.11 9.8K
10:20 34.13 34.16 33.98 33.98 17.1K
10:25 33.97 33.99 33.88 33.98 23.9K
10:30 33.97 34.02 33.92 33.97 20.5K
10:35 33.98 34.00 33.91 33.93 19.9K
10:40 33.92 33.95 33.87 33.95 22.1K
10:45 33.96 33.96 33.90 33.94 25.9K
10:50 33.96 34.26 33.96 34.18 44.8K
10:55 34.22 34.26 34.08 34.08 31.6K
11:00 34.10 34.10 34.03 34.04 14.9K
11:05 34.03 34.04 33.94 33.94 15.9K
11:10 33.94 33.97 33.91 33.96 18.6K
11:15 33.96 33.97 33.92 33.93 50.5K
11:20 33.93 33.96 33.92 33.94 26.8K
11:25 33.95 33.95 33.92 33.92 17.9K
11:30 33.91 33.95 33.85 33.94 40.5K
11:35 33.98 33.99 33.89 33.90 20.2K
11:40 33.90 33.96 33.89 33.94 8.6K
11:45 33.93 33.97 33.91 33.91 18.5K
11:50 33.93 33.97 33.88 33.88 35.4K
11:55 33.87 33.95 33.86 33.95 31.8K
12:00 33.95 33.96 33.91 33.95 19.3K
12:05 33.95 34.01 33.94 34.01 21.1K
12:10 33.99 34.04 33.97 34.02 17.1K
12:15 34.03 34.16 33.99 34.16 39.1K
12:20 34.15 34.17 34.07 34.09 16.1K
12:25 34.09 34.14 34.08 34.14 18.3K
12:30 34.14 34.17 34.12 34.16 13.1K
12:35 34.16 34.18 34.11 34.11 180.0K
12:40 34.11 34.12 34.00 34.01 22.4K
12:45 34.05 34.05 33.95 33.96 255.3K
12:50 33.95 33.95 33.89 33.90 46.7K
12:55 33.89 33.94 33.89 33.92 30.8K
13:00 33.92 33.93 33.88 33.92 19.4K
13:05 33.90 33.91 33.78 33.78 60.9K
13:10 33.78 33.85 33.78 33.85 20.8K
13:15 33.85 33.88 33.84 33.88 21.7K
13:20 33.88 33.89 33.84 33.86 23.7K
13:25 33.86 33.87 33.80 33.81 20.6K
13:30 33.80 33.83 33.79 33.81 17.9K
13:35 33.80 33.82 33.74 33.80 52.0K
13:40 33.80 33.82 33.76 33.80 25.6K
13:45 33.79 33.80 33.75 33.76 36.3K
13:50 33.77 33.77 33.73 33.74 23.8K
13:55 33.74 33.79 33.72 33.78 53.0K
14:00 33.79 33.83 33.78 33.81 54.4K
14:05 33.81 33.84 33.79 33.81 135.9K
14:10 33.79 33.84 33.79 33.82 23.1K
14:15 33.82 33.82 33.78 33.82 42.6K
14:20 33.82 33.91 33.79 33.89 40.7K
14:25 33.89 33.91 33.86 33.91 32.8K
14:30 33.92 33.93 33.75 33.75 115.1K
14:35 33.75 33.80 33.41 33.42 512.4K
14:40 33.42 33.66 33.40 33.62 114.9K
14:45 33.64 33.69 33.59 33.65 58.9K
14:50 33.68 33.75 33.66 33.70 77.6K
14:55 33.69 33.74 33.64 33.69 59.3K
15:00 33.70 33.74 33.66 33.74 56.7K
15:05 33.73 33.81 33.72 33.72 45.5K
15:10 33.72 33.73 33.65 33.66 42.8K
15:15 33.66 33.68 33.56 33.56 51.8K
15:20 33.56 33.63 33.55 33.60 52.2K
15:25 33.60 33.62 33.57 33.59 57.1K
15:30 33.61 33.74 33.61 33.71 48.2K
15:35 33.71 33.74 33.68 33.70 61.5K
15:40 33.71 33.74 33.68 33.72 41.4K
15:45 33.73 33.74 33.60 33.60 58.0K
15:50 33.60 33.64 33.57 33.60 61.8K
15:55 33.60 33.68 33.60 33.62 59.1K
16:00 33.62 33.66 33.60 33.61 51.0K
16:05 33.65 33.69 33.62 33.67 62.9K
16:10 33.67 33.71 33.66 33.66 51.0K
16:15 33.66 33.67 33.61 33.64 87.7K
16:20 33.63 33.63 33.47 33.57 91.3K
16:25 33.56 33.57 33.50 33.55 73.2K
16:30 33.53 33.53 33.45 33.45 61.0K
16:35 33.45 33.56 33.45 33.56 107.2K
16:40 33.56 33.60 33.51 33.54 78.8K
16:45 33.55 33.55 33.49 33.49 60.7K
16:50 33.49 33.55 33.47 33.55 59.0K
16:55 33.63 33.63 33.63 33.63 517.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available