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 38.97 39.00 38.83 38.83 48.2K
10:10 38.84 39.03 38.84 38.99 11.4K
10:15 38.91 38.91 38.80 38.80 24.1K
10:20 38.81 38.81 38.75 38.81 38.7K
10:25 38.81 39.00 38.81 39.00 15.4K
10:30 39.02 39.08 39.00 39.07 3.7K
10:35 39.08 39.10 38.98 38.98 17.8K
10:40 38.99 39.18 38.99 39.00 207.9K
10:45 39.01 39.02 38.89 38.91 279.7K
10:50 38.92 38.95 38.84 38.90 33.5K
10:55 38.90 39.00 38.90 38.99 274.5K
11:00 39.00 39.11 38.96 38.99 63.3K
11:05 38.97 39.01 38.93 38.98 19.7K
11:10 39.00 39.05 38.98 39.02 45.3K
11:15 39.04 39.05 38.97 38.98 57.2K
11:20 38.98 39.00 38.95 38.98 27.7K
11:25 38.98 39.00 38.90 38.93 11.9K
11:30 38.92 38.94 38.88 38.90 11.6K
11:35 38.90 38.90 38.86 38.86 12.5K
11:40 38.85 38.88 38.83 38.83 21.7K
11:45 38.84 38.88 38.84 38.88 10.3K
11:50 38.89 38.99 38.88 38.99 27.9K
11:55 38.98 39.04 38.98 38.98 36.2K
12:00 38.98 39.01 38.97 38.99 18.8K
12:05 38.99 39.00 38.96 39.00 10.7K
12:10 38.99 39.33 38.99 39.12 252.1K
12:15 39.16 39.21 39.11 39.12 71.5K
12:20 39.12 39.14 39.07 39.14 51.9K
12:25 39.15 39.28 39.12 39.28 51.6K
12:30 39.30 39.36 39.28 39.36 29.7K
12:35 39.36 39.47 39.35 39.45 32.3K
12:40 39.44 39.48 39.41 39.48 24.9K
12:45 39.48 39.55 39.48 39.52 36.3K
12:50 39.51 39.53 39.49 39.53 16.5K
12:55 39.54 39.55 39.53 39.55 3.5K
13:00 39.54 39.60 39.49 39.55 55.1K
13:05 39.55 39.56 39.41 39.43 28.7K
13:10 39.44 39.50 39.43 39.48 18.0K
13:15 39.49 39.51 39.47 39.48 27.8K
13:20 39.49 39.49 39.42 39.44 18.2K
13:25 39.46 39.47 39.43 39.47 10.2K
13:30 39.45 39.50 39.45 39.47 20.4K
13:35 39.46 39.47 39.44 39.47 5.7K
13:40 39.47 39.50 39.44 39.47 161.3K
13:45 39.46 39.55 39.46 39.54 18.4K
13:50 39.54 39.55 39.52 39.53 14.8K
13:55 39.53 39.57 39.50 39.51 56.5K
14:00 39.50 39.52 39.49 39.50 13.7K
14:05 39.50 39.53 39.49 39.52 20.2K
14:10 39.51 39.64 39.51 39.63 47.8K
14:15 39.63 39.72 39.58 39.70 42.3K
14:20 39.70 39.76 39.70 39.70 38.1K
14:25 39.70 39.78 39.70 39.77 37.1K
14:30 39.74 39.74 39.68 39.74 50.0K
14:35 39.73 39.79 39.73 39.77 31.0K
14:40 39.79 39.83 39.77 39.80 57.7K
14:45 39.78 39.80 39.78 39.79 12.6K
14:50 39.79 39.79 39.76 39.77 24.1K
14:55 39.77 39.79 39.72 39.74 69.9K
15:00 39.72 39.74 39.66 39.67 25.1K
15:05 39.67 39.68 39.62 39.62 28.4K
15:10 39.63 39.63 39.56 39.57 25.0K
15:15 39.59 39.59 39.55 39.56 15.8K
15:20 39.56 39.68 39.56 39.68 95.8K
15:25 39.67 39.68 39.61 39.66 36.2K
15:30 39.66 39.75 39.66 39.72 34.6K
15:35 39.70 39.72 39.69 39.70 14.5K
15:40 39.69 39.73 39.68 39.72 9.5K
15:45 39.72 39.78 39.72 39.78 14.5K
15:50 39.78 39.78 39.72 39.73 32.2K
15:55 39.72 39.73 39.70 39.70 14.5K
16:00 39.70 39.73 39.69 39.72 12.9K
16:05 39.72 39.86 39.72 39.85 49.3K
16:10 39.84 39.92 39.84 39.84 89.3K
16:15 39.84 39.88 39.84 39.87 36.9K
16:20 39.89 39.94 39.82 39.83 60.4K
16:25 39.83 39.83 39.81 39.82 36.1K
16:30 39.81 39.84 39.81 39.84 75.0K
16:35 39.84 39.88 39.82 39.88 69.3K
16:40 39.88 40.06 39.88 40.03 133.1K
16:45 40.02 40.02 39.84 39.86 153.0K
16:50 39.85 39.93 39.76 39.93 118.9K
16:55 39.80 39.80 39.80 39.80 585.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available