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
10:05 32.99 32.99 32.70 32.85 34.2K
10:10 32.88 32.88 32.50 32.50 171.9K
10:15 32.51 32.71 32.46 32.58 174.4K
10:20 32.58 32.80 32.52 32.79 54.0K
10:25 32.78 32.78 32.63 32.65 28.8K
10:30 32.65 32.98 32.64 32.95 29.1K
10:35 32.90 33.14 32.86 33.08 132.1K
10:40 33.05 33.29 33.03 33.29 56.5K
10:45 33.26 33.32 33.06 33.15 44.1K
10:50 33.15 33.27 33.08 33.08 50.7K
10:55 33.05 33.26 33.03 33.21 42.0K
11:00 33.17 33.17 33.04 33.10 39.9K
11:05 33.08 33.15 32.97 33.01 19.9K
11:10 33.01 33.07 32.91 32.92 28.5K
11:15 32.95 33.14 32.91 33.07 62.5K
11:20 33.07 33.10 33.00 33.10 19.9K
11:25 33.08 33.10 32.90 32.90 62.9K
11:30 32.93 33.00 32.89 32.96 28.7K
11:35 32.94 32.99 32.91 32.94 14.9K
11:40 32.94 33.05 32.92 33.05 14.0K
11:45 33.03 33.09 33.01 33.01 14.6K
11:50 33.00 33.01 32.80 32.86 58.1K
11:55 32.86 32.88 32.82 32.87 16.4K
12:00 32.85 32.91 32.84 32.90 24.2K
12:05 32.91 33.08 32.91 33.06 19.3K
12:10 33.07 33.09 33.00 33.05 21.7K
12:15 33.07 33.19 33.06 33.15 15.9K
12:20 33.13 33.20 33.12 33.18 16.9K
12:25 33.18 33.49 33.16 33.48 151.1K
12:30 33.46 33.61 33.40 33.61 33.8K
12:35 33.57 33.64 33.50 33.52 37.1K
12:40 33.54 33.67 33.54 33.61 113.5K
12:45 33.59 33.69 33.56 33.69 27.7K
12:50 33.68 33.74 33.68 33.68 14.7K
12:55 33.67 33.72 33.62 33.63 16.6K
13:00 33.60 33.63 33.53 33.56 14.3K
13:05 33.55 33.57 33.51 33.56 11.4K
13:10 33.51 33.56 33.44 33.44 30.7K
13:15 33.43 33.58 33.42 33.56 28.7K
13:20 33.56 33.63 33.53 33.57 65.8K
13:25 33.56 33.56 33.46 33.49 16.3K
13:30 33.51 33.51 33.39 33.42 32.0K
13:35 33.44 33.44 33.36 33.37 170.1K
13:40 33.36 33.37 33.21 33.22 27.9K
13:45 33.22 33.27 33.16 33.26 21.3K
13:50 33.26 33.30 33.23 33.29 15.6K
13:55 33.28 33.31 33.25 33.27 18.8K
14:00 33.26 33.30 33.25 33.25 14.7K
14:05 33.25 33.30 33.23 33.23 13.4K
14:10 33.23 33.26 33.20 33.20 15.4K
14:15 33.21 33.21 33.09 33.12 21.5K
14:20 33.12 33.15 33.09 33.13 17.2K
14:25 33.15 33.15 33.04 33.06 17.3K
14:30 33.07 33.07 33.00 33.06 19.3K
14:35 33.06 33.08 33.03 33.05 20.2K
14:40 33.04 33.10 33.04 33.08 12.8K
14:45 33.09 33.13 33.06 33.12 15.5K
14:50 33.12 33.14 33.04 33.05 16.3K
14:55 33.04 33.07 33.04 33.05 14.6K
15:00 33.05 33.17 33.05 33.13 19.9K
15:05 33.13 33.16 33.01 33.01 26.7K
15:10 33.04 33.10 33.03 33.07 18.8K
15:15 33.06 33.12 33.05 33.12 32.5K
15:20 33.13 33.15 33.09 33.14 19.9K
15:25 33.13 33.16 33.11 33.13 14.8K
15:30 33.12 33.19 33.10 33.19 35.0K
15:35 33.18 33.26 33.17 33.26 31.0K
15:40 33.27 33.33 33.26 33.29 22.7K
15:45 33.28 33.40 33.26 33.39 31.0K
15:50 33.40 33.49 33.38 33.47 42.0K
15:55 33.50 33.52 33.44 33.47 42.5K
16:00 33.47 33.47 33.40 33.42 23.4K
16:05 33.42 33.43 33.35 33.39 25.7K
16:10 33.39 33.40 33.28 33.29 55.2K
16:15 33.28 33.31 33.19 33.21 21.1K
16:20 33.20 33.22 33.09 33.10 28.2K
16:25 33.11 33.14 33.09 33.12 21.5K
16:30 33.12 33.16 33.10 33.14 36.8K
16:35 33.15 33.18 33.12 33.15 24.0K
16:40 33.13 33.16 33.10 33.14 21.6K
16:45 33.14 33.14 33.09 33.10 17.3K
16:50 33.10 33.11 33.02 33.04 50.6K
16:55 33.07 33.07 33.07 33.07 868.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available