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 33.32 33.45 33.31 33.40 13.6K
10:05 33.35 33.35 33.12 33.13 15.1K
10:10 33.14 33.21 33.07 33.14 17.0K
10:15 33.11 33.14 32.90 32.90 32.1K
10:20 32.92 33.03 32.87 33.00 22.4K
10:25 33.02 33.02 32.90 32.97 40.9K
10:30 32.98 33.02 32.93 32.96 33.0K
10:35 32.95 33.05 32.93 33.02 25.9K
10:40 33.02 33.33 33.02 33.33 41.8K
10:45 33.30 33.30 33.17 33.24 16.4K
10:50 33.27 33.27 33.06 33.14 19.4K
10:55 33.09 33.17 33.08 33.13 348.4K
11:00 33.13 33.25 33.05 33.13 61.5K
11:05 33.13 33.17 33.06 33.09 20.0K
11:10 33.08 33.18 33.06 33.10 24.1K
11:15 33.11 33.24 33.06 33.24 24.4K
11:20 33.22 33.23 33.07 33.08 16.4K
11:25 33.07 33.10 33.04 33.07 38.3K
11:30 33.10 33.24 33.07 33.24 22.8K
11:35 33.24 33.38 33.24 33.32 43.4K
11:40 33.30 33.44 33.30 33.35 59.3K
11:45 33.35 33.47 33.32 33.46 99.6K
11:50 33.44 33.52 33.39 33.47 24.5K
11:55 33.46 33.51 33.43 33.45 16.2K
12:00 33.44 33.52 33.41 33.48 19.2K
12:05 33.52 33.62 33.49 33.55 24.9K
12:10 33.55 33.56 33.42 33.45 80.2K
12:15 33.42 33.42 33.36 33.36 19.0K
12:20 33.37 33.37 33.30 33.33 9.3K
12:25 33.33 33.40 33.32 33.39 9.4K
12:30 33.40 33.49 33.40 33.47 13.3K
12:35 33.47 33.56 33.40 33.55 22.6K
12:40 33.52 33.54 33.47 33.53 13.2K
12:45 33.50 33.60 33.49 33.59 14.2K
12:50 33.60 33.63 33.52 33.52 73.5K
12:55 33.51 33.51 33.42 33.45 14.5K
13:00 33.45 33.45 33.37 33.39 14.3K
13:05 33.39 33.39 33.31 33.33 14.4K
13:10 33.35 33.38 33.34 33.36 9.0K
13:15 33.36 33.40 33.35 33.40 9.4K
13:20 33.38 33.41 33.35 33.41 10.8K
13:25 33.39 33.43 33.38 33.41 13.5K
13:30 33.42 33.47 33.40 33.44 11.0K
13:35 33.44 33.45 33.37 33.38 11.3K
13:40 33.38 33.42 33.38 33.41 9.5K
13:45 33.40 33.47 33.39 33.44 11.9K
13:50 33.43 33.50 33.43 33.46 58.6K
13:55 33.48 33.51 33.44 33.48 23.3K
14:00 33.49 33.51 33.46 33.47 15.3K
14:05 33.46 33.50 33.46 33.48 15.7K
14:10 33.49 33.51 33.45 33.45 14.4K
14:15 33.44 33.45 33.39 33.40 11.4K
14:20 33.40 33.44 33.39 33.43 12.1K
14:25 33.44 33.45 33.39 33.42 10.6K
14:30 33.41 33.44 33.38 33.38 13.5K
14:35 33.40 33.40 33.35 33.36 13.4K
14:40 33.36 33.45 33.36 33.43 34.7K
14:45 33.43 33.46 33.40 33.46 20.0K
14:50 33.46 33.47 33.44 33.47 15.3K
14:55 33.48 33.50 33.46 33.48 14.1K
15:00 33.50 33.50 33.44 33.46 20.8K
15:05 33.46 33.49 33.44 33.48 16.2K
15:10 33.48 33.50 33.44 33.47 27.8K
15:15 33.47 33.48 33.43 33.48 22.8K
15:20 33.48 33.55 33.44 33.45 44.1K
15:25 33.47 33.52 33.46 33.46 18.1K
15:30 33.47 33.48 33.41 33.44 15.3K
15:35 33.43 33.46 33.41 33.46 18.4K
15:40 33.45 33.47 33.44 33.45 15.1K
15:45 33.45 33.53 33.43 33.49 38.0K
15:50 33.48 33.50 33.46 33.48 13.7K
15:55 33.48 33.61 33.47 33.58 99.4K
16:00 33.58 33.58 33.53 33.54 22.0K
16:05 33.57 33.57 33.51 33.55 17.5K
16:10 33.54 33.57 33.52 33.55 15.2K
16:15 33.56 33.58 33.49 33.55 59.2K
16:20 33.55 33.57 33.50 33.51 28.7K
16:25 33.53 33.56 33.50 33.56 18.2K
16:30 33.56 33.56 33.52 33.53 21.1K
16:35 33.54 33.56 33.47 33.51 37.9K
16:40 33.50 33.50 33.46 33.50 31.4K
16:45 33.48 33.51 33.47 33.48 30.2K
16:50 33.47 33.55 33.45 33.55 28.5K
16:55 33.67 33.67 33.67 33.67 520.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available