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 38.48 38.90 38.48 38.68 81.5K
10:05 38.67 38.99 38.63 38.89 66.3K
10:10 38.93 39.28 38.91 39.11 124.3K
10:15 39.02 39.09 38.95 38.95 26.9K
10:20 38.98 38.99 38.86 38.89 22.1K
10:25 38.90 38.94 38.80 38.80 36.3K
10:30 38.81 38.83 38.81 38.83 33.6K
10:35 38.76 38.80 38.73 38.80 49.0K
10:40 38.80 38.80 38.74 38.76 81.2K
10:45 38.74 38.74 38.66 38.72 43.7K
10:50 38.69 38.69 38.62 38.62 27.5K
10:55 38.62 38.64 38.56 38.61 56.8K
11:00 38.58 38.62 38.58 38.62 20.2K
11:05 38.61 38.65 38.61 38.65 26.0K
11:10 38.68 38.68 38.61 38.61 19.6K
11:15 38.61 38.65 38.58 38.65 43.1K
11:20 38.64 38.72 38.64 38.70 40.0K
11:25 38.68 38.75 38.66 38.75 37.5K
11:30 38.76 38.83 38.76 38.81 70.7K
11:35 38.79 38.88 38.79 38.88 69.7K
11:40 38.87 38.95 38.87 38.95 33.7K
11:45 38.99 39.08 38.99 39.08 130.5K
11:50 39.15 39.16 39.08 39.08 20.2K
11:55 39.04 39.04 39.00 39.02 31.1K
12:00 39.02 39.08 39.02 39.07 73.6K
12:05 39.07 39.07 38.98 39.03 56.8K
12:10 39.02 39.10 39.02 39.10 28.1K
12:15 39.20 39.20 39.17 39.17 46.4K
12:20 39.16 39.24 39.06 39.23 1,020.1K
12:25 39.23 39.23 39.11 39.11 50.7K
12:30 39.13 39.21 39.07 39.19 86.0K
12:35 39.19 39.19 39.01 39.04 62.1K
12:40 39.03 39.07 39.03 39.07 20.2K
12:45 39.06 39.06 39.02 39.02 25.9K
12:50 39.02 39.05 39.01 39.01 55.2K
12:55 38.98 39.03 38.98 39.01 15.0K
13:00 39.00 39.06 39.00 39.03 22.7K
13:05 39.02 39.07 39.01 39.01 17.9K
13:10 39.01 39.06 38.97 39.06 40.6K
13:15 39.05 39.05 39.00 39.02 16.3K
13:20 39.02 39.05 38.98 39.03 20.9K
13:25 39.04 39.07 39.02 39.04 14.1K
13:30 39.06 39.09 39.05 39.08 22.3K
13:35 39.07 39.10 39.06 39.06 21.3K
13:40 39.09 39.09 39.07 39.08 15.8K
13:45 39.11 39.11 39.06 39.06 36.8K
13:50 39.08 39.12 39.07 39.08 15.7K
13:55 39.11 39.12 39.05 39.05 32.2K
14:00 39.08 39.15 39.08 39.13 15.3K
14:05 39.13 39.21 39.13 39.21 60.4K
14:10 39.20 39.26 39.19 39.23 30.0K
14:15 39.22 39.24 39.21 39.21 15.9K
14:20 39.20 39.25 39.17 39.18 32.8K
14:25 39.16 39.17 39.13 39.13 17.8K
14:30 39.13 39.15 39.12 39.13 14.1K
14:35 39.13 39.13 39.07 39.08 12.0K
14:40 39.08 39.11 39.04 39.09 37.0K
14:45 39.10 39.17 39.10 39.16 43.2K
14:50 39.15 39.16 39.12 39.13 13.5K
14:55 39.13 39.14 39.11 39.14 14.5K
15:00 39.13 39.18 39.11 39.14 27.4K
15:05 39.14 39.18 39.10 39.10 19.1K
15:10 39.11 39.16 39.06 39.15 32.9K
15:15 39.16 39.17 39.13 39.15 20.9K
15:20 39.15 39.15 39.11 39.12 20.5K
15:25 39.08 39.11 39.05 39.09 43.9K
15:30 39.11 39.15 39.11 39.12 28.4K
15:35 39.11 39.14 39.10 39.10 22.2K
15:40 39.10 39.10 39.06 39.06 14.9K
15:45 39.06 39.09 39.06 39.06 20.3K
15:50 39.07 39.12 39.05 39.12 32.3K
15:55 39.10 39.13 39.10 39.10 12.0K
16:00 39.11 39.11 39.04 39.05 38.3K
16:05 39.05 39.08 39.05 39.07 17.2K
16:10 39.07 39.09 39.07 39.07 32.8K
16:15 39.07 39.07 39.06 39.06 23.0K
16:20 39.07 39.07 39.05 39.05 25.6K
16:25 39.06 39.07 39.04 39.07 18.6K
16:30 39.07 39.15 39.07 39.13 60.2K
16:35 39.14 39.14 39.07 39.07 33.4K
16:40 39.07 39.12 39.07 39.10 44.0K
16:45 39.10 39.20 39.08 39.20 87.0K
16:50 39.22 39.22 39.13 39.13 62.2K
16:55 39.15 39.15 39.10 39.10 598.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available