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 40.90 40.94 40.87 40.94 14.0K
10:05 40.97 41.20 40.97 41.11 125.6K
10:10 41.15 41.18 40.94 41.14 25.4K
10:15 41.12 41.15 41.01 41.03 18.1K
10:20 41.07 41.26 41.06 41.21 24.2K
10:25 41.26 41.63 41.23 41.54 122.0K
10:30 41.52 41.57 41.38 41.40 67.9K
10:35 41.33 41.45 41.33 41.39 61.0K
10:40 41.41 41.48 41.32 41.37 33.0K
10:45 41.35 41.53 41.33 41.50 47.8K
10:50 41.52 41.63 41.41 41.60 73.7K
10:55 41.62 41.66 41.57 41.64 45.0K
11:00 41.61 41.70 41.61 41.67 79.0K
11:05 41.68 41.68 41.57 41.60 105.0K
11:10 41.61 41.61 41.52 41.59 69.6K
11:15 41.58 41.73 41.54 41.67 129.8K
11:20 41.67 41.69 41.60 41.69 246.8K
11:25 41.69 41.81 41.63 41.81 157.4K
11:30 41.80 41.82 41.71 41.73 35.4K
11:35 41.74 41.76 41.68 41.70 30.2K
11:40 41.68 41.70 41.63 41.69 34.7K
11:45 41.69 41.87 41.69 41.83 75.7K
11:50 41.84 41.84 41.72 41.73 66.6K
11:55 41.73 41.80 41.72 41.74 92.4K
12:00 41.74 41.77 41.67 41.69 24.9K
12:05 41.69 41.78 41.68 41.76 24.7K
12:10 41.76 41.78 41.74 41.76 22.6K
12:15 41.76 41.96 41.76 41.95 227.7K
12:20 41.97 41.97 41.83 41.89 69.9K
12:25 41.90 41.94 41.84 41.92 73.2K
12:30 41.92 41.93 41.81 41.84 20.5K
12:35 41.84 41.98 41.84 41.98 27.0K
12:40 41.97 42.04 41.94 42.03 54.1K
12:45 42.04 42.11 41.98 42.00 94.7K
12:50 42.01 42.09 42.01 42.08 21.5K
12:55 42.08 42.10 42.02 42.10 134.0K
13:00 42.10 42.15 42.07 42.11 37.7K
13:05 42.11 42.11 42.07 42.10 257.9K
13:10 42.06 42.10 42.06 42.08 74.5K
13:15 42.07 42.10 42.07 42.07 26.1K
13:20 42.08 42.10 41.99 41.99 111.0K
13:25 41.99 41.99 41.93 41.98 28.5K
13:30 41.97 42.01 41.96 41.96 20.0K
13:35 41.97 42.02 41.97 42.00 24.3K
13:40 42.01 42.06 41.96 42.04 33.4K
13:45 42.03 42.04 42.02 42.04 20.2K
13:50 42.01 42.03 41.98 41.99 27.7K
13:55 42.00 42.01 41.97 41.98 21.4K
14:00 41.98 41.98 41.92 41.92 24.0K
14:05 41.91 41.94 41.86 41.92 131.1K
14:10 41.93 41.97 41.90 41.95 27.9K
14:15 41.95 41.95 41.84 41.85 46.2K
14:20 41.86 41.90 41.86 41.86 13.9K
14:25 41.87 41.92 41.87 41.90 27.1K
14:30 41.91 41.92 41.87 41.92 26.1K
14:35 41.93 41.97 41.91 41.91 25.6K
14:40 41.92 41.95 41.90 41.93 19.1K
14:45 41.94 41.95 41.84 41.85 55.1K
14:50 41.86 41.88 41.80 41.84 265.8K
14:55 41.85 41.85 41.79 41.85 29.5K
15:00 41.86 41.96 41.86 41.89 50.4K
15:05 41.89 41.92 41.83 41.83 28.5K
15:10 41.83 41.87 41.75 41.77 183.4K
15:15 41.78 41.84 41.78 41.80 43.0K
15:20 41.81 41.81 41.76 41.76 38.4K
15:25 41.75 41.80 41.75 41.79 25.3K
15:30 41.80 41.82 41.76 41.80 34.7K
15:35 41.80 41.83 41.79 41.82 27.8K
15:40 41.82 41.88 41.82 41.86 41.4K
15:45 41.84 41.93 41.84 41.89 55.4K
15:50 41.90 41.99 41.90 41.99 41.4K
15:55 41.98 42.00 41.88 41.88 55.3K
16:00 41.88 41.90 41.83 41.85 29.7K
16:05 41.85 41.85 41.83 41.85 48.3K
16:10 41.85 41.85 41.72 41.74 52.4K
16:15 41.73 41.77 41.70 41.76 50.9K
16:20 41.77 41.77 41.72 41.72 45.1K
16:25 41.72 41.72 41.66 41.67 55.1K
16:30 41.67 41.79 41.66 41.79 86.6K
16:35 41.80 41.80 41.70 41.77 108.6K
16:40 41.77 41.87 41.76 41.79 198.5K
16:45 41.79 41.86 41.76 41.81 115.4K
16:55 41.71 41.71 41.71 41.71 934.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available