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 33.52 33.66 33.52 33.62 23.5K
10:05 33.60 33.60 33.31 33.31 31.6K
10:10 33.33 33.33 33.13 33.22 30.7K
10:15 33.27 33.30 33.18 33.27 17.6K
10:20 33.26 33.32 33.17 33.28 34.7K
10:25 33.27 33.29 33.07 33.12 51.7K
10:30 33.09 33.15 32.97 33.04 61.0K
10:35 33.06 33.12 32.97 33.07 76.1K
10:40 33.05 33.15 33.01 33.06 57.3K
10:45 33.08 33.12 33.05 33.12 44.9K
10:50 33.14 33.14 33.06 33.12 46.9K
10:55 33.12 33.12 33.05 33.08 27.0K
11:00 33.09 33.16 33.07 33.15 10.6K
11:05 33.15 33.16 33.04 33.04 24.0K
11:10 33.03 33.06 32.99 33.04 25.6K
11:15 33.03 33.05 32.91 32.95 50.1K
11:20 32.91 32.97 32.88 32.95 29.8K
11:25 32.95 33.14 32.90 33.10 99.3K
11:30 33.10 33.11 33.02 33.11 19.4K
11:35 33.07 33.09 32.98 32.98 19.4K
11:40 32.96 33.00 32.91 32.96 48.0K
11:45 32.96 32.96 32.84 32.91 29.3K
11:50 32.89 32.93 32.87 32.90 34.9K
11:55 32.92 32.99 32.91 32.97 17.2K
12:00 32.97 33.04 32.94 33.00 13.0K
12:05 33.00 33.02 32.96 33.00 10.7K
12:10 33.00 33.04 32.98 33.00 17.2K
12:15 32.96 32.99 32.90 32.92 32.8K
12:20 32.91 32.95 32.87 32.88 19.1K
12:25 32.88 32.91 32.81 32.86 20.9K
12:30 32.85 32.90 32.81 32.84 28.5K
12:35 32.82 32.82 32.70 32.72 20.6K
12:40 32.74 32.90 32.74 32.88 24.2K
12:45 32.89 32.89 32.81 32.84 8.3K
12:50 32.82 32.87 32.80 32.87 7.1K
12:55 32.85 32.89 32.82 32.87 15.3K
13:00 32.86 32.90 32.86 32.86 8.7K
13:05 32.87 32.99 32.86 32.97 25.3K
13:10 32.97 32.98 32.91 32.92 51.9K
13:15 32.92 32.97 32.88 32.97 10.9K
13:20 32.95 33.00 32.94 32.98 11.9K
13:25 32.99 33.01 32.92 33.01 21.4K
13:30 33.02 33.05 32.95 32.97 28.1K
13:35 32.99 33.00 32.96 32.99 13.5K
13:40 32.99 33.01 32.98 32.99 9.8K
13:45 32.98 33.06 32.97 33.02 19.9K
13:50 33.03 33.04 32.99 33.00 14.8K
13:55 33.00 33.04 33.00 33.03 8.5K
14:00 33.04 33.08 32.96 32.98 72.1K
14:05 33.00 33.08 32.99 33.06 19.1K
14:10 33.07 33.17 33.04 33.13 50.3K
14:15 33.11 33.18 33.07 33.16 46.9K
14:20 33.14 33.18 33.11 33.14 31.8K
14:25 33.16 33.16 33.10 33.11 21.5K
14:30 33.12 33.14 33.07 33.10 19.6K
14:35 33.10 33.26 33.08 33.25 43.3K
14:40 33.27 33.29 33.22 33.25 23.1K
14:45 33.26 33.27 33.23 33.25 19.3K
14:50 33.26 33.29 33.23 33.27 21.6K
14:55 33.28 33.37 33.26 33.33 30.2K
15:00 33.35 33.40 33.29 33.39 90.9K
15:05 33.36 33.41 33.35 33.41 17.3K
15:10 33.41 33.47 33.40 33.43 26.9K
15:15 33.42 33.43 33.33 33.38 34.6K
15:20 33.38 33.40 33.35 33.35 33.7K
15:25 33.36 33.37 33.19 33.24 59.0K
15:30 33.20 33.28 33.14 33.25 64.8K
15:35 33.24 33.27 33.20 33.22 42.6K
15:40 33.21 33.23 33.15 33.17 26.1K
15:45 33.19 33.32 33.18 33.31 20.8K
15:50 33.32 33.37 33.28 33.36 34.0K
15:55 33.36 33.41 33.35 33.41 50.9K
16:00 33.41 33.47 33.41 33.43 27.8K
16:05 33.44 33.46 33.38 33.38 22.0K
16:10 33.39 33.41 33.34 33.37 37.4K
16:15 33.35 33.43 33.35 33.41 19.2K
16:20 33.41 33.47 33.36 33.44 58.3K
16:25 33.46 33.49 33.44 33.44 26.1K
16:30 33.47 33.48 33.43 33.46 26.4K
16:35 33.48 33.48 33.42 33.46 31.3K
16:40 33.45 33.48 33.42 33.44 39.1K
16:45 33.44 33.46 33.41 33.44 27.6K
16:50 33.43 33.49 33.41 33.49 31.7K
16:55 33.50 33.50 33.50 33.50 492.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available