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 35.88 35.96 35.73 35.96 71.5K
10:05 35.99 36.13 35.91 35.92 15.0K
10:10 35.93 36.01 35.87 36.00 8.7K
10:15 36.02 36.18 35.87 35.93 21.0K
10:20 35.87 35.90 35.58 35.67 19.2K
10:25 35.65 35.65 35.55 35.55 27.3K
10:30 35.58 35.59 35.48 35.55 26.5K
10:35 35.47 35.60 35.45 35.49 20.1K
10:40 35.53 35.61 35.41 35.43 46.3K
10:45 35.45 35.61 35.45 35.56 34.2K
10:50 35.56 35.56 35.50 35.51 51.2K
10:55 35.52 35.52 35.50 35.50 61.8K
11:00 35.50 35.59 35.50 35.58 18.5K
11:05 35.57 35.66 35.55 35.65 8.2K
11:10 35.65 35.70 35.64 35.69 8.6K
11:15 35.68 35.70 35.64 35.69 17.6K
11:20 35.70 35.75 35.58 35.75 39.6K
11:25 35.72 35.75 35.56 35.58 72.9K
11:30 35.60 35.62 35.50 35.53 14.4K
11:35 35.52 35.67 35.50 35.63 13.0K
11:40 35.66 35.68 35.62 35.66 8.7K
11:45 35.66 35.80 35.66 35.80 20.5K
11:50 35.82 35.89 35.74 35.74 29.1K
11:55 35.75 35.82 35.74 35.78 33.7K
12:00 35.78 35.80 35.72 35.76 38.6K
12:05 35.78 35.80 35.75 35.77 28.5K
12:10 35.77 35.86 35.77 35.82 29.2K
12:15 35.82 35.87 35.78 35.84 21.3K
12:20 35.84 35.91 35.84 35.88 24.4K
12:25 35.88 35.88 35.72 35.75 17.0K
12:30 35.77 35.78 35.69 35.75 28.9K
12:35 35.75 35.75 35.72 35.74 9.1K
12:40 35.76 35.78 35.70 35.71 28.7K
12:45 35.72 35.73 35.69 35.70 6.6K
12:50 35.69 35.82 35.69 35.80 14.7K
12:55 35.79 35.79 35.71 35.73 6.4K
13:00 35.73 35.75 35.68 35.73 6.4K
13:05 35.73 35.79 35.72 35.74 6.8K
13:10 35.74 35.78 35.74 35.77 7.1K
13:15 35.75 35.78 35.72 35.77 10.7K
13:20 35.77 35.79 35.75 35.76 8.0K
13:25 35.74 35.74 35.67 35.69 13.1K
13:30 35.68 35.74 35.67 35.69 9.6K
13:35 35.69 35.71 35.60 35.64 13.8K
13:40 35.64 35.64 35.58 35.60 16.7K
13:45 35.61 35.63 35.56 35.62 12.1K
13:50 35.62 35.62 35.56 35.58 9.8K
13:55 35.58 35.58 35.53 35.54 11.7K
14:00 35.54 35.58 35.53 35.57 26.8K
14:05 35.56 35.63 35.53 35.61 24.9K
14:10 35.60 35.61 35.55 35.58 16.5K
14:15 35.57 35.57 35.53 35.56 31.1K
14:20 35.53 35.55 35.51 35.53 12.7K
14:25 35.53 35.60 35.53 35.60 13.1K
14:30 35.59 35.60 35.56 35.60 12.0K
14:35 35.61 35.63 35.56 35.59 30.0K
14:40 35.60 35.64 35.58 35.60 17.8K
14:45 35.60 35.61 35.56 35.58 13.8K
14:50 35.58 35.60 35.50 35.52 23.1K
14:55 35.52 35.57 35.50 35.55 32.2K
15:00 35.55 35.59 35.53 35.55 28.0K
15:05 35.55 35.59 35.55 35.58 26.7K
15:10 35.58 35.66 35.57 35.66 24.8K
15:15 35.67 35.68 35.60 35.60 23.7K
15:20 35.58 35.60 35.30 35.47 80.7K
15:25 35.46 35.52 35.40 35.44 68.5K
15:30 35.42 35.55 35.42 35.48 54.6K
15:35 35.49 35.56 35.39 35.55 95.1K
15:40 35.56 35.56 35.48 35.49 38.5K
15:45 35.50 35.51 35.46 35.48 38.1K
15:50 35.47 35.53 35.45 35.52 39.6K
15:55 35.52 35.55 35.50 35.53 31.3K
16:00 35.51 35.64 35.51 35.60 55.1K
16:05 35.61 35.66 35.60 35.62 105.1K
16:10 35.65 35.72 35.62 35.72 41.6K
16:15 35.72 35.77 35.72 35.74 24.5K
16:20 35.74 35.78 35.73 35.73 27.0K
16:25 35.73 35.75 35.69 35.69 23.8K
16:30 35.70 35.71 35.63 35.69 46.0K
16:35 35.67 35.68 35.64 35.66 24.9K
16:40 35.68 35.69 35.60 35.60 67.2K
16:45 35.60 35.66 35.51 35.51 162.4K
16:50 35.53 35.60 35.46 35.60 68.2K
16:55 35.59 35.63 35.59 35.63 295.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available