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 35.42 35.42 35.22 35.22 45.9K
10:05 35.24 35.35 35.18 35.32 29.4K
10:10 35.32 35.39 35.06 35.39 43.2K
10:15 35.33 35.35 35.24 35.28 20.6K
10:20 35.26 35.35 35.14 35.35 32.4K
10:25 35.37 35.39 35.31 35.31 17.3K
10:30 35.30 35.35 35.29 35.35 39.0K
10:35 35.36 35.40 35.30 35.34 23.8K
10:40 35.35 35.36 35.22 35.24 51.5K
10:45 35.21 35.23 35.16 35.21 21.9K
10:50 35.22 35.28 35.21 35.25 14.5K
10:55 35.25 35.34 35.21 35.25 38.2K
11:00 35.26 35.28 35.07 35.08 20.5K
11:05 35.13 35.23 35.13 35.22 14.5K
11:10 35.19 35.25 35.14 35.14 10.6K
11:15 35.13 35.32 35.12 35.32 25.2K
11:20 35.31 35.31 35.20 35.24 16.6K
11:25 35.23 35.25 35.18 35.21 26.6K
11:30 35.21 35.23 35.14 35.19 16.6K
11:35 35.18 35.20 35.15 35.16 6.0K
11:40 35.17 35.21 35.17 35.19 12.6K
11:45 35.21 35.21 35.15 35.18 10.2K
11:50 35.19 35.20 35.15 35.18 7.9K
11:55 35.19 35.19 35.15 35.15 7.3K
12:00 35.15 35.16 35.13 35.14 11.2K
12:05 35.14 35.19 35.12 35.19 20.7K
12:10 35.18 35.29 35.18 35.24 19.9K
12:15 35.25 35.25 35.18 35.18 9.4K
12:20 35.20 35.21 35.16 35.18 10.4K
12:25 35.19 35.19 35.09 35.10 26.2K
12:30 35.10 35.14 35.06 35.12 12.4K
12:35 35.15 35.20 35.12 35.20 8.0K
12:40 35.18 35.22 35.15 35.19 11.2K
12:45 35.19 35.19 35.14 35.17 9.8K
12:50 35.17 35.18 35.13 35.16 10.1K
12:55 35.17 35.36 35.16 35.36 28.9K
13:00 35.35 35.38 35.33 35.35 10.9K
13:05 35.37 35.37 35.31 35.31 10.7K
13:10 35.31 35.32 35.27 35.31 14.4K
13:15 35.28 35.33 35.25 35.32 10.5K
13:20 35.31 35.31 35.23 35.25 19.8K
13:25 35.27 35.28 35.25 35.28 6.8K
13:30 35.28 35.28 35.13 35.22 25.5K
13:35 35.19 35.21 35.14 35.14 11.4K
13:40 35.15 35.16 35.10 35.12 13.6K
13:45 35.11 35.13 35.08 35.12 13.8K
13:50 35.12 35.12 35.08 35.08 13.5K
13:55 35.08 35.12 35.05 35.05 20.4K
14:00 35.05 35.06 34.99 35.00 15.4K
14:05 35.00 35.07 34.99 35.05 14.6K
14:10 35.07 35.11 35.06 35.09 18.2K
14:15 35.11 35.11 34.98 35.03 19.0K
14:20 35.03 35.06 35.02 35.04 12.6K
14:25 35.05 35.09 35.04 35.08 10.4K
14:30 35.10 35.11 35.07 35.07 16.6K
14:35 35.07 35.07 35.02 35.03 8.5K
14:40 35.03 35.03 34.95 35.00 19.7K
14:45 35.00 35.03 34.99 35.03 17.5K
14:50 35.04 35.13 35.04 35.12 26.4K
14:55 35.10 35.13 35.10 35.10 11.7K
15:00 35.09 35.22 35.09 35.21 26.8K
15:05 35.21 35.22 35.19 35.21 16.0K
15:10 35.22 35.22 35.16 35.16 34.2K
15:15 35.15 35.19 35.15 35.19 21.2K
15:20 35.20 35.33 35.19 35.30 45.1K
15:25 35.30 35.31 35.25 35.28 22.0K
15:30 35.28 35.28 35.22 35.23 14.1K
15:35 35.24 35.26 35.20 35.22 28.6K
15:40 35.21 35.26 35.20 35.25 36.3K
15:45 35.24 35.28 35.22 35.24 22.6K
15:50 35.22 35.25 35.21 35.22 29.1K
15:55 35.22 35.23 35.20 35.22 22.9K
16:00 35.21 35.24 35.21 35.21 19.6K
16:05 35.21 35.23 35.14 35.17 32.4K
16:10 35.18 35.20 35.15 35.20 29.9K
16:15 35.21 35.21 35.13 35.13 22.4K
16:20 35.12 35.14 35.08 35.08 30.7K
16:25 35.09 35.16 35.08 35.15 36.7K
16:30 35.15 35.16 35.09 35.16 38.7K
16:35 35.15 35.19 35.15 35.15 63.8K
16:40 35.15 35.16 35.08 35.10 79.2K
16:45 35.05 35.06 34.99 34.99 115.8K
16:50 34.97 35.14 34.97 35.10 138.4K
16:55 35.14 35.14 35.14 35.14 343.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available