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 35.76 35.81 35.71 35.71 28.0K
10:05 35.70 35.77 35.50 35.70 38.0K
10:10 35.70 35.75 35.53 35.66 27.7K
10:15 35.69 35.76 35.65 35.67 13.6K
10:20 35.66 35.76 35.60 35.70 15.5K
10:25 35.74 35.78 35.69 35.74 52.0K
10:30 35.74 35.85 35.74 35.78 26.8K
10:35 35.79 35.81 35.70 35.74 32.7K
10:40 35.74 35.74 35.53 35.57 114.9K
10:45 35.59 35.62 35.53 35.53 24.9K
10:50 35.54 35.54 35.39 35.44 27.4K
10:55 35.44 35.56 35.44 35.55 17.8K
11:00 35.54 35.54 35.31 35.39 39.4K
11:05 35.39 35.51 35.36 35.43 43.9K
11:10 35.45 35.53 35.45 35.49 19.0K
11:15 35.49 35.69 35.48 35.69 28.0K
11:20 35.68 35.73 35.63 35.65 30.8K
11:25 35.68 35.68 35.56 35.65 28.5K
11:30 35.65 35.65 35.45 35.49 31.7K
11:35 35.48 35.50 35.39 35.41 17.1K
11:40 35.42 35.53 35.40 35.41 27.8K
11:45 35.40 35.40 35.30 35.30 33.9K
11:50 35.32 35.38 35.20 35.38 30.1K
11:55 35.38 35.40 35.31 35.39 27.6K
12:00 35.38 35.40 35.35 35.39 19.0K
12:05 35.40 35.43 35.38 35.39 13.6K
12:10 35.39 35.41 35.31 35.35 16.9K
12:15 35.36 35.38 35.34 35.37 12.3K
12:20 35.39 35.43 35.38 35.38 16.2K
12:25 35.38 35.42 35.37 35.39 16.6K
12:30 35.39 35.45 35.37 35.39 19.5K
12:35 35.39 35.43 35.35 35.40 27.4K
12:40 35.40 35.67 35.40 35.58 50.6K
12:45 35.61 35.61 35.56 35.58 24.6K
12:50 35.59 35.63 35.55 35.55 15.7K
12:55 35.57 35.61 35.50 35.58 26.0K
13:00 35.57 35.59 35.44 35.44 19.2K
13:05 35.43 35.48 35.40 35.48 15.3K
13:10 35.49 35.51 35.41 35.46 15.8K
13:15 35.46 35.47 35.40 35.42 14.9K
13:20 35.41 35.44 35.38 35.42 11.5K
13:25 35.42 35.48 35.41 35.47 15.8K
13:30 35.46 35.48 35.38 35.41 31.0K
13:35 35.41 35.44 35.40 35.43 13.1K
13:40 35.43 35.47 35.36 35.46 17.2K
13:45 35.47 35.49 35.40 35.48 22.8K
13:50 35.48 35.61 35.48 35.55 51.7K
13:55 35.53 35.55 35.50 35.52 14.7K
14:00 35.52 35.55 35.50 35.53 19.9K
14:05 35.53 35.57 35.49 35.52 18.7K
14:10 35.50 35.51 35.45 35.49 18.2K
14:15 35.47 35.48 35.43 35.45 17.7K
14:20 35.46 35.49 35.41 35.47 20.9K
14:25 35.47 35.49 35.40 35.44 15.8K
14:30 35.44 35.46 35.42 35.43 16.0K
14:35 35.42 35.52 35.42 35.48 12.5K
14:40 35.48 35.55 35.48 35.49 16.8K
14:45 35.50 35.50 35.42 35.46 21.1K
14:50 35.45 35.49 35.37 35.37 21.1K
14:55 35.35 35.45 35.35 35.44 18.1K
15:00 35.45 35.53 35.39 35.51 32.2K
15:05 35.50 35.52 35.47 35.47 16.0K
15:10 35.45 35.76 35.45 35.76 79.7K
15:15 35.75 36.10 35.74 36.02 180.7K
15:20 36.03 36.19 36.03 36.19 83.3K
15:25 36.23 36.23 36.07 36.07 60.8K
15:30 36.07 36.11 35.97 36.06 122.8K
15:35 36.05 36.09 36.01 36.02 142.4K
15:40 36.02 36.14 36.02 36.14 255.8K
15:45 36.15 36.54 36.14 36.34 147.2K
15:50 36.34 36.34 36.05 36.18 101.4K
15:55 36.21 36.21 36.09 36.13 22.3K
16:00 36.12 36.15 36.05 36.11 103.9K
16:05 36.11 36.11 35.93 35.93 44.3K
16:10 35.93 35.96 35.87 35.90 51.3K
16:15 35.88 35.89 35.81 35.86 47.5K
16:20 35.84 35.94 35.80 35.93 50.2K
16:25 35.90 35.96 35.90 35.94 34.1K
16:30 35.93 36.04 35.93 36.00 62.1K
16:35 36.00 36.00 35.86 35.93 44.6K
16:40 35.93 35.99 35.87 35.97 71.7K
16:45 35.94 35.94 35.87 35.90 44.4K
16:50 35.89 36.02 35.89 35.92 60.8K
16:55 35.87 35.87 35.87 35.87 477.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available