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 33.43 33.60 33.35 33.60 37.7K
10:05 33.57 33.80 33.57 33.62 33.5K
10:10 33.67 33.70 33.53 33.68 26.6K
10:15 33.66 33.66 33.43 33.46 23.1K
10:20 33.40 33.40 33.27 33.27 26.6K
10:25 33.25 33.27 33.17 33.18 29.7K
10:30 33.17 33.20 33.01 33.11 120.8K
10:35 33.12 33.12 32.96 32.98 74.2K
10:40 32.98 33.21 32.95 33.18 57.7K
10:45 33.18 33.36 33.17 33.33 38.1K
10:50 33.33 33.64 33.33 33.64 140.8K
10:55 33.61 33.65 33.58 33.64 37.0K
11:00 33.63 33.64 33.46 33.48 28.0K
11:05 33.48 33.52 33.37 33.39 18.7K
11:10 33.38 33.47 33.37 33.45 16.7K
11:15 33.43 33.44 33.31 33.32 19.2K
11:20 33.32 33.41 33.30 33.39 12.9K
11:25 33.38 33.39 33.33 33.37 8.2K
11:30 33.36 33.42 33.29 33.31 12.7K
11:35 33.37 33.37 33.20 33.24 26.1K
11:40 33.25 33.32 33.24 33.27 16.0K
11:45 33.30 33.33 33.28 33.33 7.0K
11:50 33.32 33.37 33.32 33.34 12.5K
11:55 33.34 33.36 33.31 33.33 12.2K
12:00 33.33 33.44 33.33 33.42 16.4K
12:05 33.40 33.41 33.35 33.37 15.0K
12:10 33.37 33.41 33.30 33.30 16.4K
12:15 33.30 33.33 33.22 33.27 13.1K
12:20 33.26 33.28 33.21 33.24 12.3K
12:25 33.24 33.24 33.14 33.17 24.6K
12:30 33.16 33.18 33.12 33.15 20.9K
12:35 33.15 33.19 33.13 33.18 15.7K
12:40 33.18 33.24 33.13 33.21 14.4K
12:45 33.19 33.19 33.14 33.17 10.8K
12:50 33.19 33.22 33.14 33.19 8.6K
12:55 33.18 33.23 33.17 33.23 9.6K
13:00 33.22 33.26 33.20 33.26 9.1K
13:05 33.27 33.28 33.21 33.21 16.7K
13:10 33.19 33.21 33.17 33.17 6.3K
13:15 33.17 33.19 33.13 33.14 17.2K
13:20 33.16 33.22 33.13 33.20 28.1K
13:25 33.19 33.24 33.14 33.18 14.6K
13:30 33.16 33.24 33.10 33.22 55.5K
13:35 33.22 33.35 33.21 33.34 15.1K
13:40 33.34 33.43 33.32 33.40 51.5K
13:45 33.40 33.42 33.35 33.37 28.7K
13:50 33.38 33.40 33.35 33.40 11.9K
13:55 33.40 33.40 33.37 33.37 24.8K
14:00 33.39 33.40 33.37 33.39 39.6K
14:05 33.40 33.46 33.35 33.40 115.7K
14:10 33.40 33.43 33.34 33.38 23.7K
14:15 33.38 33.38 33.30 33.35 23.3K
14:20 33.36 33.39 33.33 33.38 34.3K
14:25 33.36 33.39 33.29 33.32 24.7K
14:30 33.32 33.39 33.29 33.32 14.6K
14:35 33.32 33.34 33.26 33.29 32.9K
14:40 33.31 33.37 33.30 33.37 26.2K
14:45 33.36 33.40 33.35 33.38 17.9K
14:50 33.38 33.44 33.36 33.44 22.7K
14:55 33.43 33.44 33.39 33.39 10.1K
15:00 33.41 33.43 33.38 33.42 11.7K
15:05 33.42 33.43 33.37 33.43 12.7K
15:10 33.44 33.49 33.44 33.49 18.3K
15:15 33.50 33.54 33.46 33.53 49.1K
15:20 33.51 33.54 33.43 33.50 33.7K
15:25 33.51 33.51 33.43 33.48 27.0K
15:30 33.47 33.48 33.41 33.45 12.3K
15:35 33.45 33.45 33.37 33.41 10.6K
15:40 33.39 33.42 33.36 33.38 11.5K
15:45 33.37 33.45 33.37 33.42 10.3K
15:50 33.42 33.43 33.35 33.37 14.8K
15:55 33.37 33.40 33.36 33.37 16.3K
16:00 33.37 33.43 33.37 33.43 15.0K
16:05 33.43 33.44 33.42 33.42 7.3K
16:10 33.40 33.42 33.38 33.40 35.7K
16:15 33.42 33.45 33.39 33.42 40.6K
16:20 33.42 33.43 33.38 33.38 28.7K
16:25 33.39 33.49 33.37 33.48 82.0K
16:30 33.49 33.50 33.42 33.45 65.1K
16:35 33.48 33.56 33.47 33.55 127.1K
16:40 33.56 33.61 33.51 33.56 72.5K
16:45 33.56 33.62 33.56 33.59 29.7K
16:50 33.61 33.62 33.56 33.60 61.1K
16:55 33.58 33.58 33.58 33.58 477.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available