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 33.98 34.27 33.90 34.11 886.7K
10:05 34.10 34.12 33.73 33.90 37.2K
10:10 33.91 34.30 33.88 34.23 94.3K
10:15 34.29 34.57 34.29 34.42 103.3K
10:20 34.43 34.66 34.43 34.66 109.9K
10:25 34.69 34.96 34.69 34.96 112.0K
10:30 34.99 35.06 34.82 34.85 201.4K
10:35 34.85 35.28 34.85 35.25 186.6K
10:40 35.19 35.20 34.94 34.97 56.0K
10:45 34.96 34.96 34.65 34.70 76.4K
10:50 34.69 34.78 34.62 34.77 34.6K
10:55 34.78 34.80 34.66 34.77 53.1K
11:00 34.76 34.94 34.76 34.93 46.4K
11:05 34.90 35.10 34.87 35.07 47.9K
11:10 35.07 35.20 35.00 35.09 75.1K
11:15 35.09 35.13 34.89 35.01 62.6K
11:20 35.00 35.00 34.67 34.67 57.6K
11:25 34.67 34.75 34.67 34.70 58.8K
11:30 34.70 34.78 34.66 34.73 53.8K
11:35 34.70 34.75 34.54 34.57 36.8K
11:40 34.57 34.66 34.51 34.52 70.2K
11:45 34.53 34.59 34.51 34.55 47.7K
11:50 34.55 34.61 34.47 34.59 74.6K
11:55 34.60 34.61 34.56 34.57 52.3K
12:00 34.57 34.69 34.57 34.69 65.3K
12:05 34.69 34.69 34.58 34.62 52.6K
12:10 34.63 34.74 34.63 34.69 61.3K
12:15 34.71 34.75 34.62 34.63 45.3K
12:20 34.65 34.69 34.63 34.66 37.2K
12:25 34.67 34.76 34.66 34.74 52.4K
12:30 34.74 34.82 34.73 34.74 45.2K
12:35 34.74 34.80 34.72 34.77 31.5K
12:40 34.78 34.85 34.78 34.81 45.2K
12:45 34.84 34.86 34.79 34.85 74.4K
12:50 34.83 34.85 34.73 34.81 66.6K
12:55 34.81 34.90 34.81 34.84 45.5K
13:00 34.84 34.87 34.77 34.82 55.4K
13:05 34.80 34.83 34.71 34.80 54.4K
13:10 34.80 34.82 34.78 34.82 45.2K
13:15 34.81 34.89 34.74 34.78 87.9K
13:20 34.78 34.80 34.75 34.77 46.4K
13:25 34.74 34.80 34.74 34.79 32.4K
13:30 34.78 34.86 34.78 34.82 44.3K
13:35 34.82 34.84 34.77 34.77 35.2K
13:40 34.77 34.81 34.76 34.79 39.7K
13:45 34.78 34.84 34.75 34.84 37.2K
13:50 34.82 34.84 34.80 34.82 38.5K
13:55 34.82 34.89 34.80 34.86 63.3K
14:00 34.89 34.90 34.85 34.87 50.8K
14:05 34.87 34.96 34.84 34.94 57.2K
14:10 34.94 35.07 34.93 35.06 102.5K
14:15 35.07 35.17 35.06 35.15 77.8K
14:20 35.17 35.20 35.15 35.20 57.1K
14:25 35.18 35.25 35.12 35.14 46.6K
14:30 35.14 35.18 35.09 35.17 40.3K
14:35 35.17 35.24 35.16 35.19 74.6K
14:40 35.16 35.25 35.16 35.24 68.2K
14:45 35.24 35.34 35.23 35.23 78.8K
14:50 35.23 35.34 35.23 35.29 117.4K
14:55 35.30 35.30 35.24 35.26 69.4K
15:00 35.26 35.40 35.26 35.28 118.8K
15:05 35.29 35.34 35.28 35.34 56.3K
15:10 35.34 35.40 35.31 35.34 69.0K
15:15 35.35 35.36 35.26 35.31 74.6K
15:20 35.31 35.31 35.21 35.25 48.9K
15:25 35.24 35.25 35.21 35.24 54.5K
15:30 35.24 35.26 35.22 35.25 43.0K
15:35 35.25 35.30 35.24 35.25 52.9K
15:40 35.26 35.27 35.21 35.25 52.1K
15:45 35.24 35.31 35.22 35.29 59.2K
15:50 35.30 35.35 35.29 35.35 39.1K
15:55 35.34 35.44 35.33 35.36 86.5K
16:00 35.37 35.42 35.36 35.42 69.4K
16:05 35.43 35.47 35.39 35.45 44.9K
16:10 35.45 35.45 35.40 35.41 45.6K
16:15 35.40 35.44 35.39 35.44 33.9K
16:20 35.43 35.46 35.41 35.42 77.2K
16:25 35.42 35.44 35.35 35.40 52.7K
16:30 35.39 35.41 35.36 35.36 40.7K
16:35 35.37 35.39 35.36 35.38 63.0K
16:40 35.38 35.49 35.37 35.49 85.8K
16:45 35.49 35.59 35.47 35.57 117.3K
16:50 35.56 35.61 35.51 35.59 109.0K
16:55 35.53 35.53 35.53 35.53 699.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available