Hapvida

HAPV3
🏛️ brazil →
35.55
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 31.99 32.02 31.91 31.91 125.6K
10:10 31.90 31.90 31.40 31.65 73.3K
10:15 31.61 31.61 31.48 31.52 15.7K
10:20 31.55 31.68 31.50 31.65 13.5K
10:25 31.60 31.70 31.52 31.62 27.2K
10:30 31.57 31.60 31.41 31.43 41.8K
10:35 31.42 31.58 31.39 31.51 33.8K
10:40 31.52 31.55 31.49 31.55 13.4K
10:45 31.55 31.55 31.46 31.51 12.7K
10:50 31.52 31.64 31.52 31.60 20.2K
10:55 31.59 31.61 31.48 31.49 15.7K
11:00 31.49 31.58 31.42 31.52 13.6K
11:05 31.54 31.56 31.49 31.50 16.5K
11:10 31.50 31.55 31.49 31.50 10.2K
11:15 31.55 31.58 31.53 31.56 9.8K
11:20 31.57 31.70 31.56 31.70 21.2K
11:25 31.68 31.72 31.64 31.70 33.4K
11:30 31.70 31.73 31.54 31.54 20.6K
11:35 31.54 31.60 31.53 31.59 10.5K
11:40 31.61 31.67 31.60 31.66 10.8K
11:45 31.66 31.72 31.62 31.72 11.4K
11:50 31.74 31.78 31.74 31.75 15.8K
11:55 31.75 31.76 31.70 31.73 9.4K
12:00 31.72 31.82 31.72 31.82 10.5K
12:05 31.81 31.81 31.72 31.76 16.0K
12:10 31.76 31.76 31.68 31.69 10.3K
12:15 31.70 31.72 31.68 31.68 7.9K
12:20 31.69 31.71 31.64 31.64 7.4K
12:25 31.65 31.71 31.65 31.69 11.8K
12:30 31.70 31.74 31.68 31.68 20.0K
12:35 31.68 31.69 31.63 31.68 20.2K
12:40 31.67 31.71 31.67 31.69 17.6K
12:45 31.70 31.76 31.69 31.73 21.9K
12:50 31.73 31.73 31.68 31.71 14.6K
12:55 31.70 31.71 31.67 31.70 23.7K
13:00 31.74 31.75 31.73 31.74 6.4K
13:05 31.78 31.78 31.72 31.75 16.3K
13:10 31.76 31.76 31.73 31.74 9.1K
13:15 31.74 31.79 31.72 31.76 8.5K
13:20 31.75 31.80 31.72 31.79 13.9K
13:25 31.76 31.79 31.76 31.76 2.6K
13:30 31.76 31.96 31.76 31.91 39.5K
13:35 31.95 32.01 31.95 31.97 21.7K
13:40 31.96 31.98 31.92 31.96 23.7K
13:45 31.97 31.98 31.93 31.95 22.2K
13:50 31.93 31.95 31.93 31.93 11.2K
13:55 31.92 31.93 31.72 31.88 91.6K
14:00 31.86 31.87 31.81 31.87 16.8K
14:05 31.86 31.89 31.80 31.89 25.0K
14:10 31.89 31.93 31.88 31.91 41.1K
14:15 31.92 31.92 31.85 31.87 16.6K
14:20 31.91 31.91 31.83 31.87 20.4K
14:25 31.87 31.88 31.81 31.83 9.6K
14:30 31.82 31.82 31.76 31.77 6.7K
14:35 31.76 31.84 31.76 31.81 21.0K
14:40 31.83 31.83 31.79 31.82 14.3K
14:45 31.82 31.82 31.76 31.79 17.6K
14:50 31.78 31.79 31.76 31.76 16.7K
14:55 31.76 31.77 31.71 31.71 25.5K
15:00 31.71 31.79 31.70 31.76 15.9K
15:05 31.76 31.79 31.72 31.77 24.6K
15:10 31.76 31.82 31.73 31.81 53.7K
15:15 31.80 31.83 31.78 31.80 21.6K
15:20 31.80 31.81 31.77 31.77 18.5K
15:25 31.78 31.79 31.74 31.75 12.0K
15:30 31.75 31.80 31.75 31.77 10.8K
15:35 31.76 31.80 31.75 31.78 16.6K
15:40 31.77 31.78 31.74 31.77 12.0K
15:45 31.77 31.78 31.73 31.78 21.1K
15:50 31.77 31.79 31.76 31.76 17.3K
15:55 31.76 31.80 31.74 31.75 19.0K
16:00 31.74 31.80 31.74 31.77 19.5K
16:05 31.79 31.86 31.77 31.85 33.9K
16:10 31.85 31.85 31.81 31.81 23.2K
16:15 31.80 31.84 31.78 31.81 25.4K
16:20 31.81 31.82 31.79 31.81 35.0K
16:25 31.81 31.85 31.80 31.83 27.3K
16:30 31.83 31.87 31.82 31.87 33.6K
16:35 31.86 31.88 31.84 31.88 31.5K
16:40 31.89 31.89 31.83 31.84 52.6K
16:45 31.85 31.89 31.81 31.81 55.0K
16:50 31.79 31.82 31.74 31.81 40.2K
16:55 31.96 31.96 31.96 31.96 581.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available