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
10:05 38.39 38.43 38.33 38.43 27.1K
10:10 38.40 38.75 38.21 38.69 41.8K
10:15 38.76 39.32 38.76 39.32 155.5K
10:20 39.31 39.49 39.22 39.28 144.0K
10:25 39.31 39.39 39.10 39.35 66.3K
10:30 39.29 39.30 39.11 39.19 101.9K
10:35 39.16 39.25 38.99 38.99 33.2K
10:40 39.00 39.19 39.00 39.12 28.3K
10:45 39.13 39.25 39.08 39.22 19.4K
10:50 39.21 39.25 39.15 39.21 133.1K
10:55 39.21 39.23 39.13 39.20 68.6K
11:00 39.20 39.20 39.02 39.03 56.0K
11:05 39.04 39.06 38.87 38.89 65.9K
11:10 38.91 39.02 38.89 38.95 39.6K
11:15 38.92 38.98 38.85 38.85 28.8K
11:20 38.87 38.90 38.79 38.80 58.7K
11:25 38.80 38.84 38.73 38.80 86.4K
11:30 38.79 38.99 38.79 38.96 24.7K
11:35 38.97 39.02 38.95 38.99 17.6K
11:40 38.99 39.04 38.98 39.03 17.2K
11:45 39.03 39.03 38.85 38.91 27.8K
11:50 38.91 38.95 38.89 38.90 25.8K
11:55 38.91 38.96 38.89 38.93 20.5K
12:00 38.92 38.96 38.90 38.90 16.4K
12:05 38.89 38.96 38.88 38.96 22.0K
12:10 38.97 39.12 38.92 39.12 38.2K
12:15 39.11 39.13 39.07 39.13 13.5K
12:20 39.12 39.16 39.09 39.10 15.2K
12:25 39.12 39.13 39.08 39.09 10.7K
12:30 39.09 39.10 39.03 39.09 17.4K
12:35 39.10 39.19 39.07 39.15 21.9K
12:40 39.18 39.22 39.09 39.17 58.4K
12:45 39.16 39.19 39.09 39.11 13.4K
12:50 39.12 39.18 39.09 39.15 25.2K
12:55 39.16 39.21 39.15 39.20 19.0K
13:00 39.16 39.16 39.11 39.14 19.1K
13:05 39.14 39.15 39.11 39.14 16.7K
13:10 39.12 39.15 39.03 39.05 26.4K
13:15 39.05 39.06 39.00 39.03 20.6K
13:20 39.05 39.20 39.04 39.19 40.8K
13:25 39.18 39.21 39.15 39.19 22.4K
13:30 39.19 39.22 39.15 39.19 76.6K
13:35 39.19 39.22 39.17 39.18 15.4K
13:40 39.16 39.21 39.15 39.19 32.8K
13:45 39.19 39.21 39.17 39.20 17.4K
13:50 39.20 39.21 39.13 39.17 22.3K
13:55 39.17 39.20 39.10 39.13 28.2K
14:00 39.11 39.17 39.01 39.07 47.1K
14:05 39.05 39.10 39.03 39.07 24.1K
14:10 39.08 39.09 38.98 38.99 27.5K
14:15 39.00 39.05 38.95 39.01 32.0K
14:20 39.01 39.04 39.00 39.02 23.0K
14:25 39.04 39.04 38.97 39.03 19.5K
14:30 39.03 39.05 38.99 39.01 21.0K
14:35 39.01 39.05 39.00 39.02 19.8K
14:40 39.04 39.10 39.01 39.10 22.7K
14:45 39.10 39.14 39.09 39.13 25.8K
14:50 39.14 39.15 39.08 39.11 26.6K
14:55 39.11 39.19 39.11 39.16 34.3K
15:00 39.15 39.19 39.10 39.17 31.0K
15:05 39.18 39.19 39.12 39.14 49.2K
15:10 39.15 39.19 39.14 39.17 22.3K
15:15 39.18 39.20 39.13 39.15 37.8K
15:20 39.14 39.21 39.13 39.20 44.2K
15:25 39.18 39.26 39.18 39.22 44.2K
15:30 39.21 39.24 39.16 39.20 40.4K
15:35 39.21 39.24 39.20 39.21 37.8K
15:40 39.23 39.24 39.20 39.22 42.7K
15:45 39.21 39.29 39.21 39.25 64.3K
15:50 39.23 39.27 39.21 39.23 56.8K
15:55 39.23 39.28 39.22 39.24 49.1K
16:00 39.26 39.26 39.15 39.21 62.1K
16:05 39.21 39.32 39.19 39.28 68.5K
16:10 39.31 39.31 39.25 39.29 53.0K
16:15 39.30 39.31 39.23 39.30 91.5K
16:20 39.30 39.31 39.26 39.29 59.2K
16:25 39.30 39.42 39.30 39.40 99.9K
16:30 39.40 39.42 39.34 39.34 83.6K
16:35 39.35 39.38 39.34 39.36 115.0K
16:40 39.37 39.40 39.26 39.29 90.8K
16:45 39.29 39.39 39.27 39.34 51.3K
16:50 39.36 39.38 39.34 39.35 52.6K
16:55 39.37 39.37 39.37 39.37 538.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available