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 41.18 41.47 41.18 41.41 26.0K
10:05 41.37 41.47 41.37 41.47 6.7K
10:10 41.48 41.48 41.32 41.37 4.6K
10:15 41.37 41.42 41.29 41.29 8.8K
10:20 41.30 41.32 41.17 41.20 7.4K
10:25 41.18 41.18 41.02 41.12 19.5K
10:30 41.13 41.13 40.90 41.00 25.1K
10:35 41.00 41.13 41.00 41.09 120.5K
10:40 41.12 41.20 41.01 41.20 35.5K
10:45 41.18 41.20 41.14 41.16 8.5K
10:50 41.16 41.21 41.12 41.18 8.6K
10:55 41.17 41.17 41.11 41.12 6.3K
11:00 41.18 41.24 41.14 41.21 8.7K
11:05 41.21 41.26 41.20 41.23 7.3K
11:10 41.23 41.40 41.23 41.36 25.3K
11:15 41.39 41.40 41.31 41.33 58.1K
11:20 41.32 41.34 41.22 41.22 12.8K
11:25 41.23 41.24 41.16 41.17 16.4K
11:30 41.19 41.22 41.15 41.21 46.1K
11:35 41.19 41.19 41.15 41.18 108.8K
11:40 41.18 41.26 41.15 41.23 14.8K
11:45 41.25 41.36 41.21 41.29 44.5K
11:50 41.29 41.30 41.18 41.25 49.7K
11:55 41.25 41.26 41.19 41.19 23.8K
12:00 41.18 41.20 41.17 41.20 31.0K
12:05 41.19 41.22 41.18 41.22 138.3K
12:10 41.21 41.23 41.19 41.20 666.0K
12:15 41.20 41.20 41.04 41.06 30.6K
12:20 41.07 41.09 41.00 41.08 32.2K
12:25 41.09 41.11 41.07 41.09 34.4K
12:30 41.09 41.09 41.01 41.01 19.4K
12:35 41.03 41.04 40.97 40.98 50.8K
12:40 40.98 40.98 40.83 40.90 78.5K
12:45 40.88 40.94 40.88 40.91 132.6K
12:50 40.92 40.92 40.84 40.86 13.1K
12:55 40.85 40.85 40.78 40.79 406.1K
13:00 40.79 40.88 40.77 40.88 17.9K
13:05 40.91 41.00 40.91 40.94 48.2K
13:10 40.91 40.95 40.90 40.91 14.9K
13:15 40.91 40.92 40.87 40.91 49.4K
13:20 40.91 40.95 40.90 40.90 12.5K
13:25 40.91 40.93 40.88 40.90 18.3K
13:30 40.88 40.89 40.85 40.88 13.2K
13:35 40.88 40.91 40.87 40.91 10.0K
13:40 40.88 40.90 40.85 40.86 8.8K
13:45 40.86 40.90 40.85 40.90 15.0K
13:50 40.90 40.94 40.87 40.90 13.3K
13:55 40.94 40.94 40.89 40.89 9.6K
14:00 40.89 40.92 40.86 40.86 16.8K
14:05 40.86 40.88 40.82 40.84 13.7K
14:10 40.85 40.90 40.81 40.87 15.0K
14:15 40.86 40.90 40.86 40.87 8.6K
14:20 40.88 40.89 40.86 40.87 12.4K
14:25 40.83 40.87 40.82 40.86 36.4K
14:30 40.86 40.88 40.85 40.88 113.7K
14:35 40.88 40.93 40.87 40.93 37.0K
14:40 40.91 40.91 40.87 40.88 12.4K
14:45 40.88 40.89 40.84 40.87 21.1K
14:50 40.88 40.89 40.86 40.86 8.3K
14:55 40.86 40.88 40.84 40.85 11.5K
15:00 40.85 40.87 40.83 40.84 12.7K
15:05 40.82 40.83 40.76 40.79 19.3K
15:10 40.79 40.85 40.78 40.84 24.9K
15:15 40.83 40.85 40.83 40.84 12.6K
15:20 40.84 40.84 40.82 40.84 16.9K
15:25 40.84 40.86 40.82 40.84 44.4K
15:30 40.84 40.87 40.84 40.87 18.1K
15:35 40.86 40.91 40.81 40.82 96.2K
15:40 40.82 40.85 40.81 40.83 19.9K
15:45 40.84 40.84 40.78 40.78 21.7K
15:50 40.78 40.82 40.78 40.81 23.5K
15:55 40.81 40.81 40.76 40.77 17.4K
16:00 40.77 40.79 40.73 40.76 62.4K
16:05 40.76 40.78 40.76 40.77 10.7K
16:10 40.77 40.79 40.75 40.77 27.4K
16:15 40.77 40.78 40.75 40.76 41.6K
16:20 40.76 40.77 40.75 40.76 19.5K
16:25 40.75 40.75 40.70 40.70 18.5K
16:30 40.71 40.72 40.69 40.70 21.9K
16:35 40.70 40.79 40.67 40.79 34.1K
16:40 40.79 40.84 40.78 40.78 28.2K
16:45 40.79 40.79 40.75 40.77 35.9K
16:50 40.78 40.79 40.73 40.74 35.5K
16:55 40.85 40.85 40.85 40.85 384.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available