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 40.09 40.46 40.09 40.37 45.6K
10:10 40.44 40.78 40.44 40.72 114.0K
10:15 40.79 40.82 40.58 40.61 105.5K
10:20 40.57 40.62 40.40 40.43 70.4K
10:25 40.43 40.61 40.41 40.50 136.3K
10:30 40.52 40.52 40.32 40.36 71.3K
10:35 40.38 40.56 40.35 40.43 497.0K
10:40 40.51 40.61 40.46 40.59 206.1K
10:45 40.60 40.78 40.57 40.74 49.6K
10:50 40.75 40.92 40.72 40.83 69.3K
10:55 40.84 41.15 40.83 41.03 210.5K
11:00 41.02 41.23 41.01 41.18 135.2K
11:05 41.22 41.28 41.06 41.10 83.6K
11:10 41.07 41.23 41.05 41.15 136.0K
11:15 41.08 41.08 40.93 41.04 87.9K
11:20 41.01 41.16 41.00 41.16 20.3K
11:25 41.14 41.24 41.05 41.07 25.3K
11:30 41.10 41.28 41.02 41.20 66.2K
11:35 41.21 41.23 41.03 41.03 96.0K
11:40 41.02 41.09 40.94 40.94 57.5K
11:45 40.95 41.00 40.95 40.97 55.4K
11:50 40.98 41.02 40.85 41.00 96.0K
11:55 41.00 41.08 40.83 40.89 85.8K
12:00 40.87 40.97 40.87 40.90 29.7K
12:05 40.90 40.96 40.90 40.96 17.3K
12:10 40.96 41.00 40.92 40.96 20.2K
12:15 40.98 41.00 40.93 40.94 17.8K
12:20 40.95 40.95 40.87 40.93 27.6K
12:25 40.94 40.96 40.87 40.89 69.6K
12:30 40.88 40.90 40.86 40.89 28.6K
12:35 40.90 40.95 40.90 40.95 54.5K
12:40 40.95 40.98 40.90 40.91 26.4K
12:45 40.93 40.95 40.89 40.90 51.0K
12:50 40.91 40.96 40.90 40.96 27.3K
12:55 40.95 41.00 40.93 40.99 35.4K
13:00 40.99 40.99 40.96 40.96 21.1K
13:05 40.97 41.01 40.96 41.01 25.6K
13:10 41.01 41.01 40.90 40.93 28.8K
13:15 40.94 40.98 40.93 40.94 18.1K
13:20 40.95 41.00 40.93 41.00 21.2K
13:25 41.00 41.00 40.96 40.98 44.3K
13:30 40.99 41.06 40.98 41.05 56.4K
13:35 41.04 41.14 41.03 41.11 32.1K
13:40 41.12 41.18 41.05 41.11 27.7K
13:45 41.11 41.11 41.06 41.08 19.5K
13:50 41.09 41.15 41.09 41.09 28.2K
13:55 41.11 41.12 41.04 41.09 68.8K
14:00 41.09 41.09 41.04 41.06 121.8K
14:05 41.08 41.27 41.06 41.27 54.6K
14:10 41.30 41.30 41.14 41.14 34.2K
14:15 41.14 41.19 41.13 41.17 36.8K
14:20 41.18 41.18 41.09 41.10 48.6K
14:25 41.10 41.12 41.08 41.09 39.9K
14:30 41.08 41.12 41.08 41.11 97.1K
14:35 41.11 41.11 41.08 41.08 68.8K
14:40 41.12 41.12 41.03 41.05 105.6K
14:45 41.01 41.01 40.95 40.96 150.1K
14:50 40.96 41.03 40.95 41.01 37.6K
14:55 41.02 41.04 40.98 41.00 54.6K
15:00 41.00 41.04 40.97 41.02 40.0K
15:05 41.03 41.10 41.02 41.07 36.0K
15:10 41.08 41.10 41.02 41.02 443.2K
15:15 41.01 41.03 40.87 40.90 70.2K
15:20 40.89 40.93 40.86 40.87 38.9K
15:25 40.87 40.88 40.85 40.88 31.6K
15:30 40.86 40.97 40.86 40.95 45.7K
15:35 40.95 40.95 40.88 40.90 22.4K
15:40 40.91 40.93 40.88 40.90 21.2K
15:45 40.90 40.90 40.87 40.87 20.8K
15:50 40.87 40.92 40.85 40.92 106.7K
15:55 40.91 40.91 40.85 40.86 21.1K
16:00 40.86 40.99 40.86 40.92 487.9K
16:05 40.94 40.99 40.94 40.95 55.7K
16:10 40.96 40.97 40.78 40.90 93.8K
16:15 40.90 40.93 40.88 40.88 50.0K
16:20 40.88 40.95 40.85 40.89 69.3K
16:25 40.89 40.94 40.87 40.90 73.1K
16:30 40.90 40.92 40.86 40.92 76.8K
16:35 40.91 40.91 40.86 40.86 64.9K
16:40 40.86 40.89 40.84 40.86 87.1K
16:45 40.86 40.86 40.71 40.75 134.9K
16:50 40.73 40.85 40.73 40.84 65.8K
16:55 40.90 40.90 40.90 40.90 572.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available