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 35.56 35.58 35.51 35.55 4.3K
10:05 35.59 35.70 35.46 35.59 44.4K
10:10 35.57 35.57 35.34 35.34 11.6K
10:15 35.30 35.40 35.17 35.20 59.4K
10:20 35.20 35.20 34.89 34.92 61.6K
10:25 34.88 34.89 34.78 34.82 17.9K
10:30 34.83 34.96 34.80 34.88 28.8K
10:35 34.85 34.98 34.82 34.91 56.0K
10:40 34.91 35.22 34.91 35.22 138.3K
10:45 35.20 35.21 35.15 35.15 28.8K
10:50 35.14 35.18 34.99 35.12 53.9K
10:55 35.12 35.14 35.08 35.11 23.8K
11:00 35.15 35.18 35.04 35.08 118.1K
11:05 35.06 35.10 35.01 35.04 35.3K
11:10 35.04 35.23 35.02 35.22 61.0K
11:15 35.21 35.26 35.16 35.20 32.4K
11:20 35.20 35.21 35.03 35.03 27.4K
11:25 35.04 35.06 35.01 35.02 36.3K
11:30 35.02 35.07 35.00 35.06 19.5K
11:35 35.06 35.07 34.86 34.92 81.1K
11:40 34.91 34.98 34.89 34.95 34.0K
11:45 34.94 34.96 34.83 34.89 95.1K
11:50 34.90 34.91 34.70 34.71 46.5K
11:55 34.71 34.85 34.71 34.82 36.3K
12:00 34.82 34.85 34.82 34.83 11.5K
12:05 34.83 34.97 34.83 34.97 42.6K
12:10 34.95 35.00 34.88 34.91 34.7K
12:15 34.90 34.98 34.90 34.94 108.1K
12:20 34.92 34.95 34.89 34.91 82.1K
12:25 34.90 34.92 34.89 34.91 31.7K
12:30 34.91 34.97 34.90 34.91 69.4K
12:35 34.91 34.98 34.90 34.96 32.3K
12:40 34.93 34.96 34.80 34.83 57.0K
12:45 34.83 34.85 34.78 34.82 141.7K
12:50 34.81 34.84 34.71 34.78 54.9K
12:55 34.75 34.77 34.64 34.65 65.2K
13:00 34.65 34.77 34.61 34.73 47.6K
13:05 34.72 34.79 34.67 34.69 94.6K
13:10 34.65 34.67 34.57 34.59 54.5K
13:15 34.58 34.67 34.57 34.61 49.1K
13:20 34.61 34.64 34.58 34.64 29.1K
13:25 34.62 34.67 34.60 34.62 24.2K
13:30 34.60 34.66 34.56 34.57 30.6K
13:35 34.59 34.63 34.51 34.53 41.5K
13:40 34.55 34.56 34.51 34.53 26.7K
13:45 34.55 34.64 34.53 34.61 34.8K
13:50 34.61 34.68 34.59 34.67 36.5K
13:55 34.68 34.74 34.64 34.68 59.4K
14:00 34.68 34.73 34.66 34.71 49.7K
14:05 34.71 34.77 34.69 34.75 37.1K
14:10 34.73 34.74 34.70 34.71 37.3K
14:15 34.70 34.73 34.64 34.71 102.7K
14:20 34.71 34.78 34.71 34.76 41.3K
14:25 34.75 34.87 34.72 34.85 38.0K
14:30 34.84 34.86 34.77 34.80 44.5K
14:35 34.80 34.81 34.75 34.80 43.8K
14:40 34.80 34.87 34.79 34.84 57.4K
14:45 34.85 34.88 34.82 34.85 25.5K
14:50 34.83 34.95 34.81 34.95 46.8K
14:55 34.95 35.01 34.92 34.97 41.2K
15:00 34.95 35.03 34.95 34.99 47.5K
15:05 35.00 35.07 34.99 35.07 58.8K
15:10 35.04 35.06 34.92 34.92 62.5K
15:15 34.93 34.94 34.88 34.90 48.7K
15:20 34.89 34.96 34.88 34.94 42.6K
15:25 34.93 34.95 34.89 34.93 85.1K
15:30 34.93 34.98 34.91 34.97 47.4K
15:35 34.94 34.97 34.91 34.96 42.6K
15:40 34.95 35.03 34.95 35.02 50.2K
15:45 35.03 35.05 34.98 34.99 43.0K
15:50 35.01 35.07 34.98 35.00 66.2K
15:55 34.98 35.01 34.94 34.96 63.0K
16:00 34.95 34.97 34.90 34.90 66.1K
16:05 34.91 34.92 34.87 34.90 49.6K
16:10 34.90 34.91 34.84 34.88 54.9K
16:15 34.85 35.10 34.85 35.00 177.2K
16:20 34.99 35.03 34.94 34.95 62.8K
16:25 34.95 34.97 34.89 34.93 78.9K
16:30 34.93 34.96 34.89 34.91 68.3K
16:35 34.91 34.98 34.90 34.95 79.1K
16:40 34.96 35.01 34.91 34.98 123.9K
16:45 35.00 35.00 34.84 34.84 123.6K
16:50 34.84 34.85 34.76 34.83 100.8K
16:55 34.88 34.88 34.88 34.88 341.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available