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 33.39 33.39 33.19 33.21 14.4K
10:05 33.15 33.21 32.93 33.18 48.0K
10:10 33.20 33.27 33.09 33.18 32.1K
10:15 33.22 33.27 33.17 33.20 10.1K
10:20 33.20 33.27 33.07 33.11 16.3K
10:25 33.16 33.26 33.11 33.22 10.4K
10:30 33.22 33.25 33.14 33.19 21.9K
10:35 33.15 33.19 33.12 33.19 23.5K
10:40 33.19 33.19 33.03 33.04 14.3K
10:45 33.04 33.05 32.87 32.87 59.6K
10:50 32.88 32.93 32.87 32.93 19.2K
10:55 32.94 32.99 32.94 32.95 5.2K
11:00 32.98 32.98 32.91 32.92 13.0K
11:05 32.93 33.02 32.91 32.96 30.4K
11:10 32.98 33.03 32.94 33.00 87.2K
11:15 33.02 33.04 32.90 32.93 22.2K
11:20 32.93 32.96 32.88 32.90 13.2K
11:25 32.89 32.91 32.87 32.89 9.1K
11:30 32.89 32.96 32.89 32.94 8.4K
11:35 32.94 32.94 32.83 32.86 21.3K
11:40 32.86 32.90 32.83 32.83 23.7K
11:45 32.83 32.84 32.75 32.81 27.1K
11:50 32.83 32.91 32.81 32.84 60.9K
11:55 32.83 33.01 32.83 32.96 86.0K
12:00 32.98 33.00 32.95 32.99 19.0K
12:05 32.99 33.17 32.99 33.17 209.6K
12:10 33.18 33.22 33.15 33.16 15.6K
12:15 33.18 33.18 33.12 33.17 15.4K
12:20 33.15 33.25 33.13 33.24 28.0K
12:25 33.24 33.25 33.16 33.17 14.8K
12:30 33.17 33.18 33.11 33.13 20.0K
12:35 33.12 33.13 33.08 33.08 18.4K
12:40 33.08 33.12 33.07 33.08 30.1K
12:45 33.08 33.11 33.08 33.09 7.5K
12:50 33.10 33.11 33.08 33.09 6.6K
12:55 33.11 33.11 33.08 33.09 26.2K
13:00 33.10 33.13 33.10 33.11 10.0K
13:05 33.10 33.12 33.07 33.11 36.7K
13:10 33.10 33.10 32.88 32.90 29.0K
13:15 32.91 32.91 32.84 32.84 20.3K
13:20 32.82 32.91 32.82 32.86 28.9K
13:25 32.86 32.87 32.77 32.82 29.3K
13:30 32.78 32.90 32.78 32.87 57.1K
13:35 32.85 32.91 32.85 32.91 31.0K
13:40 32.93 32.99 32.93 32.99 23.8K
13:45 33.00 33.00 32.86 32.86 12.4K
13:50 32.87 32.89 32.85 32.86 5.0K
13:55 32.86 32.98 32.86 32.86 166.0K
14:00 32.88 32.93 32.85 32.93 39.4K
14:05 32.92 32.96 32.91 32.95 6.9K
14:10 32.96 32.96 32.91 32.91 15.0K
14:15 32.92 32.93 32.88 32.89 8.4K
14:20 32.89 32.89 32.81 32.81 19.7K
14:25 32.81 32.84 32.78 32.79 9.3K
14:30 32.77 32.85 32.76 32.84 15.8K
14:35 32.82 32.83 32.75 32.76 18.4K
14:40 32.76 32.78 32.65 32.68 52.0K
14:45 32.68 32.69 32.65 32.69 21.9K
14:50 32.70 32.75 32.63 32.65 36.3K
14:55 32.67 32.69 32.62 32.68 30.3K
15:00 32.69 32.76 32.69 32.72 25.7K
15:05 32.72 32.79 32.72 32.75 10.8K
15:10 32.76 32.78 32.72 32.75 9.6K
15:15 32.76 32.80 32.74 32.77 12.0K
15:20 32.80 32.82 32.74 32.75 12.9K
15:25 32.76 32.76 32.70 32.70 7.9K
15:30 32.69 32.71 32.62 32.64 18.9K
15:35 32.63 32.65 32.60 32.60 12.7K
15:40 32.62 32.62 32.55 32.57 12.8K
15:45 32.57 32.59 32.48 32.52 35.7K
15:50 32.52 32.53 32.45 32.47 17.6K
15:55 32.48 32.49 32.46 32.47 19.8K
16:00 32.48 32.49 32.34 32.36 131.3K
16:05 32.34 32.34 32.28 32.28 30.5K
16:10 32.32 32.41 32.29 32.40 37.7K
16:15 32.40 32.40 32.32 32.35 30.4K
16:20 32.35 32.35 32.27 32.27 19.8K
16:25 32.27 32.36 32.23 32.35 58.9K
16:30 32.36 32.42 32.33 32.40 102.0K
16:35 32.40 32.42 32.33 32.36 73.5K
16:40 32.33 32.38 32.31 32.33 98.6K
16:45 32.35 32.35 32.28 32.31 45.2K
16:50 32.30 32.35 32.29 32.35 33.1K
16:55 32.19 32.19 32.19 32.19 538.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available