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
10:10 32.95 32.95 32.63 32.68 76.4K
10:15 32.70 32.70 32.43 32.48 38.7K
10:20 32.36 32.37 32.20 32.20 42.0K
10:25 32.16 32.32 32.15 32.15 24.9K
10:30 32.14 32.23 32.12 32.12 24.0K
10:35 32.13 32.15 32.08 32.15 39.6K
10:40 32.12 32.15 32.02 32.04 130.4K
10:45 32.05 32.09 31.92 31.96 39.4K
10:50 31.97 32.02 31.94 31.94 13.4K
10:55 31.96 32.14 31.96 32.14 82.8K
11:00 32.13 32.16 32.10 32.16 13.5K
11:05 32.16 32.34 32.16 32.33 38.6K
11:10 32.35 32.35 32.24 32.24 11.6K
11:15 32.26 32.27 32.20 32.26 14.3K
11:20 32.26 32.35 32.25 32.35 14.9K
11:25 32.34 32.50 32.32 32.47 43.6K
11:30 32.45 32.45 32.41 32.42 25.7K
11:35 32.41 32.41 32.28 32.32 58.8K
11:40 32.33 32.42 32.33 32.40 50.4K
11:45 32.38 32.38 32.36 32.37 5.9K
11:50 32.36 32.44 32.34 32.42 28.7K
11:55 32.42 32.42 32.34 32.37 35.3K
12:00 32.37 32.41 32.32 32.40 29.6K
12:05 32.39 32.40 32.29 32.36 18.1K
12:10 32.35 32.40 32.35 32.39 7.3K
12:15 32.40 32.40 32.32 32.32 25.7K
12:20 32.32 32.32 32.25 32.31 18.2K
12:25 32.34 32.37 32.34 32.37 11.4K
12:30 32.38 32.38 32.28 32.29 45.4K
12:35 32.29 32.34 32.25 32.34 23.5K
12:40 32.34 32.34 32.26 32.30 15.1K
12:45 32.30 32.33 32.26 32.27 12.7K
12:50 32.25 32.29 32.25 32.26 12.4K
12:55 32.27 32.27 32.20 32.20 16.5K
13:00 32.20 32.23 32.18 32.21 21.6K
13:05 32.22 32.27 32.20 32.20 23.5K
13:10 32.20 32.25 32.19 32.19 14.9K
13:15 32.19 32.26 32.19 32.24 31.8K
13:20 32.25 32.25 32.21 32.22 8.6K
13:25 32.18 32.22 32.13 32.22 30.9K
13:30 32.22 32.26 32.21 32.21 33.6K
13:35 32.20 32.20 32.14 32.15 9.6K
13:40 32.22 32.22 32.20 32.22 28.9K
13:45 32.21 32.22 32.20 32.21 10.1K
13:50 32.21 32.21 32.17 32.21 18.6K
13:55 32.21 32.29 32.20 32.29 18.8K
14:00 32.29 32.34 32.28 32.29 23.3K
14:05 32.28 32.28 32.21 32.21 17.0K
14:10 32.20 32.25 32.16 32.25 16.7K
14:15 32.26 32.27 32.21 32.21 13.1K
14:20 32.22 32.22 32.10 32.14 27.0K
14:25 32.14 32.18 32.09 32.09 43.6K
14:30 32.09 32.11 32.00 32.00 48.3K
14:35 32.01 32.01 31.95 31.95 22.2K
14:40 31.94 31.96 31.83 31.85 49.1K
14:45 31.86 31.95 31.85 31.94 125.0K
14:50 31.95 31.95 31.90 31.90 20.6K
14:55 31.90 31.93 31.89 31.91 13.1K
15:00 31.90 31.90 31.83 31.84 26.2K
15:05 31.84 31.86 31.81 31.82 17.4K
15:10 31.82 31.86 31.80 31.83 19.7K
15:15 31.84 31.86 31.74 31.77 61.8K
15:20 31.76 31.77 31.74 31.74 12.7K
15:25 31.75 31.78 31.71 31.76 33.2K
15:30 31.75 31.75 31.67 31.67 61.4K
15:35 31.67 31.74 31.65 31.66 45.9K
15:40 31.66 31.71 31.62 31.70 57.3K
15:45 31.67 31.72 31.63 31.66 126.7K
15:50 31.66 31.74 31.64 31.72 34.2K
15:55 31.72 31.77 31.69 31.71 101.2K
16:00 31.72 31.80 31.70 31.76 65.8K
16:05 31.78 31.82 31.72 31.82 42.0K
16:10 31.82 31.90 31.82 31.83 60.1K
16:15 31.82 31.92 31.81 31.88 96.4K
16:20 31.87 31.89 31.86 31.87 21.0K
16:25 31.87 31.87 31.81 31.83 45.9K
16:30 31.85 31.92 31.74 31.88 236.7K
16:35 31.90 31.93 31.88 31.90 34.3K
16:40 31.92 31.95 31.91 31.95 80.0K
16:45 31.95 31.97 31.90 31.97 91.7K
16:50 31.96 32.10 31.94 31.98 163.1K
16:55 31.99 31.99 31.99 31.99 422.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available