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 32.88 32.88 32.69 32.77 84.0K
10:05 32.74 32.77 32.60 32.64 35.9K
10:10 32.61 32.63 32.36 32.46 65.6K
10:15 32.45 32.51 32.40 32.49 101.8K
10:20 32.50 32.50 32.36 32.36 266.6K
10:25 32.38 32.41 32.26 32.29 48.7K
10:30 32.30 32.30 32.01 32.01 101.5K
10:35 32.03 32.32 32.03 32.29 100.1K
10:40 32.30 32.31 32.26 32.29 89.4K
10:45 32.27 32.31 32.08 32.11 45.8K
10:50 32.12 32.15 32.02 32.05 59.4K
10:55 32.07 32.12 32.05 32.07 41.4K
11:00 32.10 32.11 31.96 32.07 90.4K
11:05 32.09 32.10 32.01 32.05 50.7K
11:10 32.04 32.41 32.00 32.29 83.7K
11:15 32.27 32.30 32.15 32.21 64.4K
11:20 32.20 32.41 32.17 32.37 48.9K
11:25 32.35 32.38 32.29 32.31 40.5K
11:30 32.29 32.31 32.20 32.21 38.5K
11:35 32.21 32.30 32.19 32.24 46.1K
11:40 32.22 32.32 32.17 32.32 37.5K
11:45 32.30 32.37 32.27 32.31 42.2K
11:50 32.31 32.35 32.27 32.30 34.5K
11:55 32.31 32.40 32.30 32.38 48.2K
12:00 32.38 32.42 32.29 32.32 38.0K
12:05 32.31 32.33 32.24 32.24 25.8K
12:10 32.26 32.29 32.23 32.27 31.3K
12:15 32.26 32.27 32.18 32.24 234.5K
12:20 32.24 32.28 32.07 32.09 92.8K
12:25 32.08 32.09 32.00 32.08 91.9K
12:30 32.09 32.11 31.84 31.85 194.2K
12:35 31.85 31.93 31.80 31.87 155.0K
12:40 31.88 31.90 31.77 31.83 64.1K
12:45 31.83 31.86 31.78 31.83 45.6K
12:50 31.83 31.93 31.80 31.85 36.3K
12:55 31.87 31.96 31.85 31.94 45.5K
13:00 31.94 32.02 31.92 32.00 34.7K
13:05 31.99 32.01 31.94 31.96 19.9K
13:10 31.96 32.05 31.92 32.02 34.8K
13:15 32.04 32.06 31.90 31.91 17.5K
13:20 31.92 31.97 31.90 31.93 28.8K
13:25 31.91 32.02 31.90 31.99 66.4K
13:30 32.00 32.10 32.00 32.05 36.7K
13:35 32.07 32.20 32.04 32.18 50.3K
13:40 32.18 32.24 32.16 32.23 34.3K
13:45 32.23 32.28 32.21 32.26 33.7K
13:50 32.26 32.26 32.18 32.20 34.7K
13:55 32.19 32.26 32.17 32.21 34.6K
14:00 32.18 32.21 32.12 32.19 20.8K
14:05 32.18 32.24 32.14 32.24 49.0K
14:10 32.22 32.22 32.17 32.19 30.3K
14:15 32.22 32.24 32.18 32.21 35.8K
14:20 32.20 32.24 32.19 32.24 16.7K
14:25 32.23 32.26 32.20 32.24 33.5K
14:30 32.24 32.25 32.17 32.19 22.5K
14:35 32.20 32.21 32.17 32.20 19.3K
14:40 32.21 32.21 32.17 32.19 23.2K
14:45 32.21 32.23 32.19 32.23 61.3K
14:50 32.23 32.23 32.20 32.20 23.5K
14:55 32.21 32.22 32.19 32.21 20.8K
15:00 32.23 32.28 32.20 32.26 20.4K
15:05 32.27 32.27 32.22 32.25 15.4K
15:10 32.26 32.28 32.20 32.21 57.1K
15:15 32.20 32.20 32.08 32.09 26.5K
15:20 32.10 32.21 32.08 32.21 29.6K
15:25 32.19 32.22 32.16 32.19 18.3K
15:30 32.21 32.21 32.11 32.11 37.8K
15:35 32.11 32.16 32.03 32.16 54.8K
15:40 32.15 32.15 32.05 32.06 34.2K
15:45 32.06 32.14 32.01 32.13 101.0K
15:50 32.13 32.20 32.11 32.16 56.0K
15:55 32.15 32.30 32.12 32.30 99.1K
16:00 32.30 32.32 32.27 32.29 36.5K
16:05 32.27 32.30 32.24 32.29 42.3K
16:10 32.29 32.30 32.22 32.27 52.0K
16:15 32.27 32.30 32.24 32.26 69.6K
16:20 32.25 32.29 32.24 32.28 43.5K
16:25 32.28 32.28 32.22 32.28 43.2K
16:30 32.25 32.29 32.24 32.26 50.6K
16:35 32.25 32.31 32.25 32.29 51.6K
16:40 32.28 32.31 32.26 32.29 47.2K
16:45 32.28 32.30 32.26 32.27 87.4K
16:50 32.26 32.29 32.24 32.28 69.2K
16:55 32.32 32.32 32.32 32.32 359.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available