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 31.88 32.09 31.88 32.06 13.8K
10:05 32.02 32.02 31.71 31.77 104.9K
10:10 31.77 31.81 31.65 31.76 127.5K
10:15 31.75 31.89 31.75 31.81 21.2K
10:20 31.83 31.83 31.46 31.51 266.4K
10:25 31.48 31.58 31.35 31.58 160.8K
10:30 31.60 31.76 31.56 31.75 118.9K
10:35 31.75 31.90 31.72 31.86 61.4K
10:40 31.85 32.21 31.85 32.17 163.8K
10:45 32.17 32.34 32.10 32.34 53.5K
10:50 32.34 32.35 32.20 32.24 61.4K
10:55 32.27 32.57 32.27 32.49 172.4K
11:00 32.50 32.53 32.23 32.24 193.7K
11:05 32.24 32.50 32.24 32.50 562.8K
11:10 32.48 32.58 32.48 32.54 75.4K
11:15 32.54 32.64 32.54 32.60 86.0K
11:20 32.60 32.60 32.54 32.59 56.9K
11:25 32.59 32.71 32.56 32.61 51.3K
11:30 32.60 32.62 32.51 32.60 48.5K
11:35 32.60 32.65 32.46 32.63 258.3K
11:40 32.60 32.68 32.58 32.64 33.4K
11:45 32.64 32.74 32.64 32.67 48.3K
11:50 32.66 32.78 32.65 32.78 89.7K
11:55 32.76 32.85 32.74 32.75 44.1K
12:00 32.73 32.76 32.66 32.68 26.4K
12:05 32.69 32.72 32.66 32.71 15.6K
12:10 32.75 32.89 32.72 32.89 44.9K
12:15 32.86 32.90 32.81 32.82 40.0K
12:20 32.82 32.89 32.76 32.89 30.9K
12:25 32.88 32.90 32.82 32.83 30.5K
12:30 32.83 32.87 32.80 32.83 24.7K
12:35 32.83 32.93 32.83 32.91 82.5K
12:40 32.93 32.95 32.89 32.94 36.0K
12:45 32.92 32.96 32.89 32.95 28.2K
12:50 32.95 32.98 32.92 32.93 20.4K
12:55 32.95 32.95 32.89 32.90 29.1K
13:00 32.90 32.96 32.88 32.93 25.4K
13:05 32.93 32.98 32.87 32.90 27.5K
13:10 32.88 32.91 32.84 32.86 21.0K
13:15 32.86 32.86 32.76 32.77 26.6K
13:20 32.77 32.83 32.73 32.79 31.1K
13:25 32.79 32.84 32.77 32.83 15.7K
13:30 32.82 32.86 32.82 32.83 16.9K
13:35 32.82 32.86 32.80 32.81 19.8K
13:40 32.83 32.87 32.77 32.79 25.7K
13:45 32.78 32.84 32.77 32.84 69.8K
13:50 32.83 32.94 32.83 32.92 53.8K
13:55 32.91 32.92 32.86 32.90 24.4K
14:00 32.89 33.11 32.87 33.11 65.7K
14:05 33.10 33.10 32.92 32.93 52.6K
14:10 32.93 32.99 32.90 32.99 76.1K
14:15 33.00 33.00 32.91 32.91 51.8K
14:20 32.92 33.01 32.90 33.01 56.8K
14:25 33.00 33.03 32.92 32.96 52.6K
14:30 32.95 32.98 32.92 32.96 55.4K
14:35 32.96 33.00 32.90 32.93 29.5K
14:40 32.92 32.92 32.84 32.86 34.4K
14:45 32.87 32.90 32.80 32.89 32.6K
14:50 32.88 32.89 32.83 32.85 23.7K
14:55 32.85 32.88 32.82 32.84 31.6K
15:00 32.83 32.92 32.83 32.88 27.9K
15:05 32.88 32.97 32.87 32.91 118.4K
15:10 32.91 32.99 32.91 32.94 2,530.5K
15:15 32.95 32.99 32.94 32.98 188.9K
15:20 33.03 33.11 33.01 33.10 71.5K
15:25 33.10 33.11 33.05 33.11 94.9K
15:30 33.08 33.15 33.08 33.14 218.8K
15:35 33.15 33.17 33.12 33.15 67.4K
15:40 33.16 33.18 33.12 33.16 58.3K
15:45 33.16 33.19 33.15 33.17 40.7K
15:50 33.17 33.20 33.15 33.16 96.6K
15:55 33.15 33.19 33.12 33.15 94.5K
16:00 33.15 33.44 33.14 33.42 194.4K
16:05 33.43 33.49 33.38 33.41 135.8K
16:10 33.41 33.41 33.34 33.36 72.8K
16:15 33.36 33.38 33.33 33.33 61.2K
16:20 33.33 33.36 33.22 33.22 96.4K
16:25 33.20 33.29 33.18 33.18 75.4K
16:30 33.17 33.21 33.15 33.19 65.1K
16:35 33.20 33.22 33.16 33.17 83.3K
16:40 33.17 33.21 33.17 33.18 93.3K
16:45 33.17 33.24 33.17 33.21 71.2K
16:50 33.21 33.27 33.18 33.21 76.1K
16:55 33.30 33.30 33.30 33.30 426.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available