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 31.07 31.07 30.51 30.51 70.0K
10:10 30.72 30.77 30.53 30.70 199.8K
10:15 30.75 30.96 30.75 30.88 16.9K
10:20 30.91 31.19 30.91 31.14 46.0K
10:25 31.17 31.35 31.14 31.35 37.0K
10:30 31.36 31.69 31.36 31.58 76.6K
10:35 31.59 31.78 31.56 31.72 70.3K
10:40 31.68 31.73 31.36 31.40 40.6K
10:45 31.36 31.42 31.27 31.39 28.2K
10:50 31.36 31.37 31.23 31.32 22.5K
10:55 31.33 31.35 31.19 31.21 54.4K
11:00 31.24 31.30 31.15 31.15 112.9K
11:05 31.17 31.22 31.13 31.20 28.4K
11:10 31.18 31.22 31.13 31.13 6.3K
11:15 31.13 31.19 31.11 31.18 14.1K
11:20 31.14 31.16 31.08 31.08 20.9K
11:25 31.09 31.21 31.07 31.14 37.4K
11:30 31.16 31.16 31.09 31.10 16.6K
11:35 31.11 31.24 31.11 31.22 18.9K
11:40 31.22 31.26 31.18 31.22 7.4K
11:45 31.22 31.26 31.20 31.20 27.8K
11:50 31.19 31.25 31.18 31.25 7.7K
11:55 31.25 31.26 31.20 31.22 6.8K
12:00 31.24 31.26 31.20 31.22 9.9K
12:05 31.21 31.28 31.21 31.21 9.6K
12:10 31.21 31.22 31.16 31.19 6.1K
12:15 31.20 31.22 31.17 31.19 25.5K
12:20 31.21 31.39 31.19 31.30 60.9K
12:25 31.29 31.36 31.29 31.33 12.8K
12:30 31.33 31.35 31.27 31.28 42.7K
12:35 31.29 31.39 31.29 31.34 10.8K
12:40 31.33 31.38 31.31 31.36 17.3K
12:45 31.35 31.41 31.34 31.38 17.7K
12:50 31.40 31.46 31.37 31.46 36.7K
12:55 31.47 31.65 31.47 31.65 154.0K
13:00 31.63 31.70 31.58 31.68 21.5K
13:05 31.68 31.71 31.65 31.65 12.9K
13:10 31.66 31.66 31.58 31.58 15.3K
13:15 31.58 31.59 31.49 31.54 24.5K
13:20 31.53 31.55 31.44 31.45 15.1K
13:25 31.47 31.47 31.42 31.43 7.0K
13:30 31.44 31.47 31.42 31.43 8.6K
13:35 31.42 31.46 31.41 31.42 9.8K
13:40 31.42 31.44 31.38 31.39 10.4K
13:45 31.39 31.41 31.35 31.40 4.5K
13:50 31.39 31.41 31.33 31.37 12.0K
13:55 31.37 31.44 31.34 31.40 11.2K
14:00 31.40 31.48 31.40 31.48 9.1K
14:05 31.46 31.54 31.44 31.53 11.2K
14:10 31.53 31.59 31.51 31.59 16.3K
14:15 31.57 31.72 31.57 31.68 31.6K
14:20 31.67 31.69 31.62 31.66 18.9K
14:25 31.66 31.70 31.62 31.69 49.8K
14:30 31.69 31.74 31.68 31.70 15.2K
14:35 31.69 31.75 31.66 31.71 14.9K
14:40 31.71 31.79 31.70 31.75 18.7K
14:45 31.76 31.84 31.76 31.77 22.1K
14:50 31.78 31.80 31.70 31.75 42.6K
14:55 31.74 31.82 31.74 31.79 19.2K
15:00 31.80 31.80 31.70 31.72 7.7K
15:05 31.73 31.75 31.69 31.74 15.9K
15:10 31.74 31.83 31.72 31.80 17.9K
15:15 31.78 31.90 31.78 31.88 16.5K
15:20 31.88 31.94 31.83 31.94 30.8K
15:25 31.94 31.96 31.92 31.96 11.5K
15:30 31.96 32.00 31.95 31.96 20.3K
15:35 31.97 31.98 31.93 31.97 10.7K
15:40 31.97 32.01 31.97 32.01 13.2K
15:45 32.01 32.13 32.01 32.11 53.1K
15:50 32.12 32.23 32.11 32.20 74.5K
15:55 32.20 32.24 32.11 32.11 59.7K
16:00 32.11 32.15 32.05 32.12 24.1K
16:05 32.11 32.11 32.01 32.02 24.2K
16:10 32.03 32.06 31.99 32.04 23.8K
16:15 32.04 32.07 31.99 31.99 21.6K
16:20 31.99 31.99 31.93 31.94 20.8K
16:25 31.93 31.94 31.83 31.86 35.7K
16:30 31.86 31.87 31.78 31.86 77.6K
16:35 31.85 31.89 31.81 31.84 23.0K
16:40 31.85 31.94 31.82 31.90 76.9K
16:45 31.87 31.88 31.81 31.82 34.7K
16:50 31.80 31.93 31.79 31.92 31.3K
16:55 31.82 31.82 31.82 31.82 368.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available