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
10:00 32.17 32.28 32.08 32.08 15.9K
10:05 32.07 32.11 31.90 32.01 70.0K
10:10 31.99 31.99 31.81 31.90 53.1K
10:15 31.90 31.90 31.71 31.81 74.4K
10:20 31.77 31.80 31.63 31.80 120.7K
10:25 31.77 32.10 31.75 32.10 85.6K
10:30 32.09 32.19 32.04 32.14 117.5K
10:35 32.13 32.44 32.06 32.41 99.0K
10:40 32.38 32.42 32.28 32.28 78.2K
10:45 32.25 32.31 32.19 32.29 74.4K
10:50 32.29 32.31 32.26 32.29 25.1K
10:55 32.28 32.28 32.13 32.25 22.5K
11:00 32.25 32.28 32.20 32.23 16.7K
11:05 32.24 32.27 32.20 32.25 15.4K
11:10 32.25 32.26 32.20 32.21 11.5K
11:15 32.21 32.25 32.17 32.17 14.5K
11:20 32.16 32.19 32.10 32.15 22.3K
11:25 32.15 32.19 32.11 32.18 15.6K
11:30 32.17 32.18 32.12 32.15 15.9K
11:35 32.14 32.16 32.10 32.10 18.5K
11:40 32.10 32.13 32.04 32.11 17.5K
11:45 32.12 32.25 32.11 32.19 25.7K
11:50 32.17 32.26 32.14 32.18 26.4K
11:55 32.20 32.25 32.14 32.18 25.6K
12:00 32.18 32.18 32.06 32.09 22.7K
12:05 32.09 32.11 32.00 32.04 27.1K
12:10 32.04 32.11 32.02 32.07 14.6K
12:15 32.07 32.10 32.02 32.05 14.9K
12:20 32.03 32.05 31.98 32.04 22.1K
12:25 32.04 32.09 32.04 32.06 13.2K
12:30 32.05 32.12 32.05 32.11 15.3K
12:35 32.10 32.14 32.08 32.09 13.6K
12:40 32.08 32.22 32.08 32.22 25.6K
12:45 32.21 32.23 32.17 32.22 24.0K
12:50 32.21 32.23 32.16 32.18 21.8K
12:55 32.17 32.17 32.10 32.14 13.3K
13:00 32.13 32.16 32.05 32.07 14.3K
13:05 32.08 32.17 32.06 32.17 14.4K
13:10 32.15 32.15 32.01 32.06 20.5K
13:15 32.04 32.10 32.03 32.08 12.3K
13:20 32.09 32.12 32.07 32.10 82.3K
13:25 32.07 32.12 32.07 32.08 29.2K
13:30 32.07 32.09 32.03 32.08 15.6K
13:35 32.07 32.08 32.02 32.04 19.7K
13:40 32.05 32.12 32.05 32.09 27.3K
13:45 32.09 32.11 32.03 32.11 16.1K
13:50 32.11 32.27 32.10 32.27 35.0K
13:55 32.27 32.34 32.25 32.34 18.6K
14:00 32.33 32.40 32.33 32.38 23.7K
14:05 32.38 32.49 32.38 32.47 31.3K
14:10 32.46 32.53 32.44 32.45 25.7K
14:15 32.44 32.58 32.44 32.55 36.8K
14:20 32.54 32.60 32.52 32.57 26.0K
14:25 32.55 32.55 32.43 32.54 36.2K
14:30 32.53 32.63 32.51 32.62 36.2K
14:35 32.61 32.61 32.55 32.61 41.6K
14:40 32.60 32.65 32.59 32.60 19.9K
14:45 32.61 32.62 32.55 32.60 28.5K
14:50 32.62 32.66 32.60 32.66 30.5K
14:55 32.66 32.66 32.58 32.59 18.0K
15:00 32.60 32.63 32.45 32.53 93.0K
15:05 32.52 32.67 32.52 32.53 38.6K
15:10 32.54 32.57 32.48 32.52 38.5K
15:15 32.53 32.58 32.52 32.54 25.2K
15:20 32.53 32.56 32.49 32.52 22.0K
15:25 32.52 32.70 32.50 32.70 52.4K
15:30 32.71 32.88 32.64 32.80 111.1K
15:35 32.82 32.85 32.60 32.60 62.2K
15:40 32.63 33.41 32.61 33.31 177.6K
15:45 33.37 34.07 33.24 34.07 231.4K
15:50 34.07 34.07 33.50 33.59 154.8K
15:55 33.59 33.66 33.33 33.41 126.5K
16:00 33.40 33.44 33.31 33.32 68.2K
16:05 33.32 33.61 33.32 33.55 82.7K
16:10 33.56 33.90 33.52 33.76 107.0K
16:15 33.75 33.78 33.55 33.61 84.4K
16:20 33.59 33.68 33.49 33.51 73.3K
16:25 33.52 33.54 33.43 33.49 64.2K
16:30 33.52 33.67 33.51 33.66 72.2K
16:35 33.66 33.67 33.54 33.60 62.8K
16:40 33.60 33.68 33.57 33.67 80.0K
16:45 33.67 33.84 33.64 33.84 113.5K
16:50 33.83 33.83 33.60 33.65 80.7K
16:55 33.49 33.49 33.49 33.49 327.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available