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 32.07 32.11 32.01 32.05 114.4K
10:05 32.03 32.07 31.88 31.88 93.5K
10:10 31.90 32.02 31.75 31.90 106.7K
10:15 31.92 31.92 31.75 31.85 42.0K
10:20 31.91 31.98 31.83 31.83 44.3K
10:25 31.87 31.91 31.82 31.82 14.6K
10:30 31.80 31.97 31.78 31.85 20.5K
10:35 31.81 31.84 31.73 31.76 30.6K
10:40 31.77 31.80 31.62 31.65 33.5K
10:45 31.67 31.73 31.67 31.70 51.6K
10:50 31.70 31.73 31.62 31.72 74.1K
10:55 31.73 31.75 31.70 31.70 31.0K
11:00 31.70 31.88 31.70 31.87 102.6K
11:05 31.84 31.91 31.82 31.84 24.3K
11:10 31.83 31.84 31.75 31.77 62.3K
11:15 31.77 31.80 31.75 31.79 16.5K
11:20 31.78 31.92 31.78 31.89 48.3K
11:25 31.88 31.88 31.79 31.80 9.4K
11:30 31.83 31.88 31.77 31.81 31.4K
11:35 31.81 31.84 31.80 31.83 24.5K
11:40 31.84 31.95 31.84 31.94 57.1K
11:45 31.96 32.05 31.92 31.92 53.1K
11:50 31.91 31.99 31.91 31.93 49.4K
11:55 31.93 31.96 31.90 31.92 23.2K
12:00 31.90 31.92 31.84 31.85 25.5K
12:05 31.85 31.92 31.80 31.85 25.7K
12:10 31.87 31.89 31.79 31.79 21.1K
12:15 31.78 31.78 31.63 31.68 46.7K
12:20 31.68 31.76 31.67 31.71 49.2K
12:25 31.72 31.81 31.71 31.81 11.9K
12:30 31.79 31.80 31.71 31.73 21.3K
12:35 31.75 31.79 31.74 31.79 10.1K
12:40 31.77 31.79 31.71 31.72 12.4K
12:45 31.73 31.79 31.73 31.75 10.4K
12:50 31.75 31.78 31.72 31.76 8.6K
12:55 31.75 31.77 31.72 31.73 11.8K
13:00 31.75 31.75 31.71 31.71 9.2K
13:05 31.72 31.79 31.71 31.77 15.0K
13:10 31.78 31.80 31.74 31.78 7.1K
13:15 31.78 31.79 31.75 31.79 9.8K
13:20 31.78 31.80 31.76 31.78 8.0K
13:25 31.77 31.80 31.76 31.76 13.7K
13:30 31.77 31.80 31.74 31.78 8.8K
13:35 31.76 31.78 31.72 31.75 13.0K
13:40 31.75 31.79 31.73 31.78 9.5K
13:45 31.80 31.81 31.76 31.78 11.9K
13:50 31.76 31.79 31.72 31.74 37.6K
13:55 31.73 31.76 31.71 31.74 16.1K
14:00 31.76 31.77 31.71 31.73 9.1K
14:05 31.71 31.73 31.66 31.66 35.3K
14:10 31.66 31.66 31.53 31.54 40.6K
14:15 31.54 31.59 31.50 31.58 33.2K
14:20 31.57 31.58 31.55 31.56 15.6K
14:25 31.56 31.58 31.39 31.39 51.1K
14:30 31.40 31.45 31.38 31.39 44.9K
14:35 31.38 31.40 31.37 31.38 11.3K
14:40 31.36 31.39 31.30 31.38 33.3K
14:45 31.38 31.43 31.38 31.40 13.6K
14:50 31.39 31.43 31.38 31.38 17.2K
14:55 31.41 31.42 31.39 31.39 12.4K
15:00 31.38 31.39 31.37 31.37 8.6K
15:05 31.37 31.41 31.35 31.40 20.9K
15:10 31.40 31.43 31.37 31.39 18.5K
15:15 31.38 31.39 31.35 31.37 9.2K
15:20 31.37 31.46 31.35 31.46 23.1K
15:25 31.45 31.49 31.45 31.49 12.5K
15:30 31.49 31.49 31.43 31.44 21.7K
15:35 31.47 31.47 31.44 31.46 12.2K
15:40 31.45 31.61 31.45 31.56 122.7K
15:45 31.57 31.58 31.55 31.55 17.7K
15:50 31.55 31.59 31.53 31.58 132.8K
15:55 31.58 31.58 31.50 31.54 39.4K
16:00 31.56 31.57 31.51 31.52 24.2K
16:05 31.52 31.54 31.46 31.51 32.1K
16:10 31.51 31.52 31.49 31.51 19.7K
16:15 31.50 31.53 31.46 31.46 19.9K
16:20 31.46 31.55 31.46 31.52 31.8K
16:25 31.54 31.54 31.50 31.50 18.9K
16:30 31.50 31.54 31.48 31.52 36.4K
16:35 31.53 31.56 31.50 31.53 44.9K
16:40 31.53 31.57 31.49 31.53 90.3K
16:45 31.54 31.54 31.47 31.49 43.0K
16:50 31.49 31.51 31.47 31.48 54.7K
16:55 31.49 31.49 31.49 31.49 430.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available