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 32.03 32.14 31.88 32.14 9.5K
10:05 32.10 32.10 31.87 31.89 9.5K
10:10 31.90 31.91 31.79 31.91 14.2K
10:15 31.93 32.04 31.87 32.04 9.5K
10:20 32.02 32.02 31.86 31.98 22.5K
10:25 31.90 32.02 31.90 32.00 16.9K
10:30 31.98 32.00 31.82 31.85 42.4K
10:35 31.85 32.00 31.82 31.91 25.2K
10:40 31.90 31.98 31.85 31.88 33.2K
10:45 31.88 31.94 31.86 31.89 9.8K
10:50 31.89 31.91 31.84 31.88 28.1K
10:55 31.88 31.99 31.86 31.99 18.0K
11:00 31.96 32.05 31.96 32.02 24.5K
11:05 32.02 32.04 32.00 32.03 19.6K
11:10 32.03 32.17 32.03 32.17 21.7K
11:15 32.15 32.25 32.10 32.21 36.4K
11:20 32.23 32.23 32.02 32.02 29.7K
11:25 32.02 32.09 32.01 32.06 39.6K
11:30 32.09 32.09 31.96 32.02 15.0K
11:35 32.00 32.07 32.00 32.05 14.1K
11:40 32.04 32.07 32.00 32.07 21.1K
11:45 32.08 32.12 32.06 32.08 16.0K
11:50 32.09 32.11 32.06 32.08 18.0K
11:55 32.08 32.10 32.03 32.08 15.8K
12:00 32.08 32.10 32.04 32.10 12.0K
12:05 32.07 32.08 32.03 32.03 13.7K
12:10 32.02 32.09 32.01 32.02 13.5K
12:15 32.03 32.19 32.02 32.16 23.7K
12:20 32.16 32.18 32.14 32.17 16.8K
12:25 32.15 32.17 32.12 32.13 15.3K
12:30 32.11 32.20 32.11 32.20 17.0K
12:35 32.16 32.17 32.05 32.13 24.5K
12:40 32.12 32.12 32.06 32.09 12.6K
12:45 32.10 32.14 32.09 32.11 14.1K
12:50 32.12 32.23 32.09 32.22 27.3K
12:55 32.23 32.28 32.20 32.22 25.7K
13:00 32.23 32.31 32.23 32.31 28.4K
13:05 32.31 32.37 32.31 32.33 19.4K
13:10 32.33 32.41 32.33 32.40 26.8K
13:15 32.40 32.46 32.40 32.43 16.4K
13:20 32.42 32.45 32.41 32.41 16.0K
13:25 32.42 32.49 32.42 32.48 15.6K
13:30 32.46 32.51 32.44 32.49 25.1K
13:35 32.47 32.52 32.46 32.50 18.3K
13:40 32.49 32.52 32.47 32.49 24.1K
13:45 32.52 32.54 32.52 32.54 6.7K
13:50 32.52 32.61 32.51 32.59 32.1K
13:55 32.58 32.59 32.52 32.53 15.2K
14:00 32.53 32.53 32.48 32.50 17.4K
14:05 32.50 32.51 32.49 32.51 20.7K
14:10 32.52 32.53 32.50 32.53 13.8K
14:15 32.53 32.54 32.47 32.50 26.8K
14:20 32.51 32.56 32.48 32.56 26.6K
14:25 32.55 32.57 32.51 32.53 34.3K
14:30 32.52 32.52 32.45 32.50 8.8K
14:35 32.49 32.55 32.49 32.52 22.3K
14:40 32.52 32.54 32.48 32.52 15.0K
14:45 32.52 32.52 32.45 32.50 19.4K
14:50 32.50 32.52 32.48 32.49 18.6K
14:55 32.48 32.50 32.43 32.49 13.7K
15:00 32.50 32.50 32.43 32.44 13.5K
15:05 32.45 32.51 32.41 32.51 19.0K
15:10 32.51 32.58 32.51 32.57 42.0K
15:15 32.56 32.73 32.56 32.73 150.4K
15:20 32.74 32.80 32.63 32.66 79.4K
15:25 32.66 32.70 32.59 32.70 27.0K
15:30 32.69 32.69 32.63 32.63 14.3K
15:35 32.61 32.65 32.59 32.65 30.9K
15:40 32.63 32.64 32.54 32.58 59.8K
15:45 32.58 32.62 32.57 32.57 19.4K
15:50 32.58 32.58 32.49 32.51 54.9K
15:55 32.50 32.51 32.48 32.50 28.4K
16:00 32.51 32.56 32.51 32.53 19.6K
16:05 32.53 32.62 32.52 32.60 27.1K
16:10 32.61 32.62 32.59 32.61 30.5K
16:15 32.61 32.65 32.59 32.62 18.9K
16:20 32.62 32.62 32.58 32.58 12.6K
16:25 32.58 32.58 32.55 32.55 6.1K
16:30 32.56 32.62 32.55 32.60 43.3K
16:35 32.61 32.61 32.54 32.56 20.5K
16:40 32.56 32.57 32.53 32.56 16.2K
16:45 32.57 32.69 32.56 32.63 63.5K
16:50 32.63 32.72 32.60 32.68 40.9K
16:55 32.58 32.58 32.58 32.58 490.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available