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 31.47 31.70 31.44 31.70 49.7K
10:05 31.67 31.70 31.46 31.53 28.6K
10:10 31.55 31.62 31.48 31.53 19.8K
10:15 31.50 31.56 31.50 31.51 6.3K
10:20 31.51 31.68 31.49 31.68 53.2K
10:25 31.68 31.86 31.68 31.72 65.1K
10:30 31.69 31.75 31.60 31.62 23.7K
10:35 31.60 31.65 31.53 31.53 9.0K
10:40 31.53 31.60 31.53 31.57 9.4K
10:45 31.62 31.82 31.61 31.82 48.0K
10:50 31.83 31.83 31.75 31.75 24.7K
10:55 31.75 31.79 31.72 31.75 24.1K
11:00 31.77 31.82 31.71 31.80 29.5K
11:05 31.80 31.91 31.80 31.91 42.7K
11:10 31.89 31.98 31.89 31.97 22.3K
11:15 31.98 32.02 31.92 31.93 23.2K
11:20 31.92 32.00 31.92 32.00 41.4K
11:25 32.00 32.06 31.96 32.06 13.2K
11:30 32.04 32.14 32.01 32.11 22.6K
11:35 32.10 32.15 32.04 32.06 13.5K
11:40 32.05 32.07 32.01 32.05 18.0K
11:45 32.05 32.08 32.01 32.01 10.2K
11:50 32.00 32.02 31.99 32.01 15.0K
11:55 32.00 32.02 31.99 32.00 7.8K
12:00 32.00 32.00 31.89 31.98 56.7K
12:05 31.97 32.00 31.94 31.98 11.2K
12:10 31.99 32.00 31.94 31.94 12.6K
12:15 31.94 31.96 31.92 31.92 12.4K
12:20 31.94 31.97 31.92 31.95 14.9K
12:25 31.96 32.11 31.94 32.10 101.4K
12:30 32.07 32.07 31.97 32.00 23.9K
12:35 32.00 32.01 31.96 31.96 17.2K
12:40 31.98 32.00 31.95 31.96 11.2K
12:45 31.97 32.02 31.97 32.02 11.8K
12:50 32.02 32.03 32.00 32.03 7.4K
12:55 32.02 32.07 32.01 32.04 16.9K
13:00 32.04 32.05 31.89 31.90 14.7K
13:05 31.89 31.95 31.86 31.93 64.8K
13:10 31.92 31.93 31.83 31.86 14.2K
13:15 31.84 31.87 31.83 31.85 6.6K
13:20 31.85 31.86 31.76 31.77 17.5K
13:25 31.77 31.87 31.77 31.82 71.7K
13:30 31.81 31.81 31.77 31.79 15.6K
13:35 31.79 31.86 31.79 31.84 7.3K
13:40 31.83 31.89 31.81 31.85 19.1K
13:45 31.87 31.89 31.81 31.81 10.3K
13:50 31.81 31.85 31.75 31.85 17.3K
13:55 31.85 31.90 31.84 31.89 10.7K
14:00 31.90 31.90 31.84 31.85 15.8K
14:05 31.85 31.86 31.80 31.84 56.4K
14:10 31.85 31.88 31.80 31.82 25.2K
14:15 31.84 31.85 31.80 31.85 26.6K
14:20 31.85 31.85 31.84 31.84 37.9K
14:25 31.85 31.85 31.69 31.70 44.5K
14:30 31.70 31.72 31.69 31.70 24.4K
14:35 31.69 31.69 31.62 31.65 25.9K
14:40 31.68 31.68 31.54 31.55 43.1K
14:45 31.56 31.60 31.54 31.57 38.2K
14:50 31.57 31.57 31.41 31.41 52.1K
14:55 31.41 31.41 31.32 31.32 27.0K
15:00 31.31 31.33 31.30 31.30 23.0K
15:05 31.30 31.30 31.24 31.25 39.2K
15:10 31.25 31.25 31.23 31.25 14.4K
15:15 31.26 31.30 31.21 31.27 32.8K
15:20 31.27 31.36 31.27 31.31 31.3K
15:25 31.30 31.30 31.25 31.26 31.7K
15:30 31.26 31.33 31.25 31.30 33.2K
15:35 31.30 31.34 31.28 31.32 13.1K
15:40 31.32 31.33 31.27 31.28 15.8K
15:45 31.28 31.28 31.25 31.26 19.4K
15:50 31.26 31.27 31.24 31.24 13.8K
15:55 31.25 31.26 31.24 31.24 14.3K
16:00 31.24 31.30 31.22 31.29 21.9K
16:05 31.29 31.31 31.26 31.28 15.9K
16:10 31.28 31.30 31.25 31.26 14.0K
16:15 31.27 31.27 31.22 31.24 21.4K
16:20 31.24 31.28 31.24 31.27 16.1K
16:25 31.27 31.29 31.26 31.26 21.0K
16:30 31.26 31.28 31.13 31.15 80.4K
16:35 31.14 31.16 31.09 31.14 78.8K
16:40 31.13 31.14 31.10 31.11 45.4K
16:45 31.13 31.13 31.05 31.07 88.2K
16:50 31.07 31.08 31.01 31.04 84.0K
16:55 31.05 31.12 31.05 31.12 738.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available