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 41.12 41.12 40.83 40.83 8.8K
10:05 40.78 40.93 40.59 40.61 65.1K
10:10 40.55 40.65 40.42 40.65 53.8K
10:15 40.74 40.99 40.70 40.91 25.3K
10:20 40.97 41.15 40.82 41.01 124.8K
10:25 41.03 41.08 41.00 41.01 44.9K
10:30 41.03 41.07 40.96 40.99 41.2K
10:35 40.97 41.03 40.90 40.94 64.4K
10:40 40.94 41.03 40.82 41.03 52.1K
10:45 41.02 41.20 41.00 41.17 15.9K
10:50 41.16 41.64 41.16 41.64 133.9K
10:55 41.67 41.76 41.42 41.61 129.4K
11:00 41.62 41.70 41.48 41.52 56.8K
11:05 41.51 41.54 41.45 41.45 19.3K
11:10 41.45 41.50 41.42 41.48 39.7K
11:15 41.50 41.51 41.43 41.46 14.2K
11:20 41.45 41.55 41.43 41.51 13.6K
11:25 41.51 41.54 41.43 41.54 18.6K
11:30 41.52 41.53 41.48 41.50 18.5K
11:35 41.53 41.56 41.46 41.48 274.9K
11:40 41.48 41.57 41.47 41.57 20.7K
11:45 41.60 41.60 41.54 41.58 15.0K
11:50 41.58 41.58 41.54 41.55 8.4K
11:55 41.53 41.57 41.47 41.48 16.5K
12:00 41.49 41.50 41.42 41.46 18.5K
12:05 41.46 41.50 41.39 41.49 14.9K
12:10 41.48 41.49 41.41 41.43 21.6K
12:15 41.45 41.47 41.37 41.39 48.6K
12:20 41.38 41.43 41.38 41.39 30.6K
12:25 41.37 41.46 41.37 41.38 114.2K
12:30 41.40 41.43 41.36 41.39 45.0K
12:35 41.39 41.40 41.23 41.23 29.6K
12:40 41.24 41.26 41.17 41.23 25.2K
12:45 41.22 41.30 41.20 41.30 20.6K
12:50 41.30 41.33 41.23 41.26 20.3K
12:55 41.25 41.33 41.25 41.33 117.9K
13:00 41.33 41.39 41.32 41.38 17.2K
13:05 41.39 41.45 41.38 41.39 15.5K
13:10 41.38 41.46 41.38 41.40 28.2K
13:15 41.44 41.44 41.36 41.36 306.2K
13:20 41.36 41.46 41.35 41.35 34.5K
13:25 41.36 41.40 41.30 41.32 25.1K
13:30 41.32 41.35 41.29 41.32 31.1K
13:35 41.33 41.35 41.30 41.30 19.3K
13:40 41.29 41.31 41.24 41.29 14.4K
13:45 41.30 41.30 41.23 41.27 165.7K
13:50 41.29 41.33 41.26 41.29 27.0K
13:55 41.29 41.30 41.26 41.27 21.9K
14:00 41.27 41.28 41.23 41.26 18.2K
14:05 41.27 41.30 41.27 41.28 18.7K
14:10 41.27 41.30 41.23 41.25 22.0K
14:15 41.25 41.27 41.23 41.26 15.5K
14:20 41.27 41.29 41.23 41.27 12.7K
14:25 41.28 41.29 41.24 41.24 16.6K
14:30 41.24 41.25 41.21 41.22 22.5K
14:35 41.23 41.23 41.17 41.18 17.0K
14:40 41.19 41.26 41.15 41.24 43.6K
14:45 41.29 41.30 41.25 41.26 484.1K
14:50 41.25 41.30 41.25 41.29 266.3K
14:55 41.28 41.35 41.24 41.25 78.2K
15:00 41.26 41.31 41.20 41.29 49.9K
15:05 41.30 41.30 41.19 41.20 57.8K
15:10 41.19 41.30 41.15 41.27 64.9K
15:15 41.28 41.29 41.24 41.28 45.5K
15:20 41.28 41.32 41.27 41.28 25.3K
15:25 41.28 41.37 41.27 41.37 16.0K
15:30 41.38 41.39 41.31 41.32 25.0K
15:35 41.33 41.33 41.27 41.32 25.3K
15:40 41.32 41.32 41.26 41.26 76.1K
15:45 41.26 41.28 41.21 41.26 58.8K
15:50 41.27 41.35 41.26 41.29 72.6K
15:55 41.29 41.32 41.28 41.31 28.8K
16:00 41.31 41.33 41.28 41.30 68.0K
16:05 41.31 41.31 41.25 41.27 18.7K
16:10 41.28 41.29 41.22 41.27 42.8K
16:15 41.28 41.31 41.27 41.30 31.1K
16:20 41.30 41.33 41.29 41.29 29.8K
16:25 41.29 41.32 41.29 41.30 29.5K
16:30 41.30 41.32 41.28 41.30 38.2K
16:35 41.31 41.34 41.30 41.33 15.3K
16:40 41.35 41.41 41.33 41.37 37.2K
16:45 41.38 41.40 41.35 41.36 32.0K
16:50 41.37 41.39 41.31 41.34 33.4K
16:55 41.34 41.36 41.34 41.36 276.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available