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 41.30 41.41 41.22 41.23 18.1K
10:05 41.14 41.14 40.90 40.90 13.4K
10:10 40.94 40.99 40.88 40.94 4.9K
10:15 40.97 41.03 40.92 41.03 9.7K
10:20 41.02 41.36 41.01 41.30 24.9K
10:25 41.29 41.35 41.17 41.27 103.3K
10:30 41.30 41.30 41.07 41.07 19.1K
10:35 41.10 41.16 41.06 41.11 34.3K
10:40 41.13 41.14 41.02 41.06 26.0K
10:45 41.06 41.12 41.04 41.11 10.1K
10:50 41.08 41.21 40.97 41.19 28.8K
10:55 41.18 41.21 41.13 41.15 10.5K
11:00 41.16 41.17 41.07 41.11 12.3K
11:05 41.12 41.16 41.05 41.06 11.0K
11:10 41.06 41.17 41.04 41.17 9.5K
11:15 41.16 41.30 41.16 41.28 29.2K
11:20 41.26 41.28 41.18 41.18 23.1K
11:25 41.15 41.20 41.13 41.18 33.0K
11:30 41.17 41.25 41.15 41.23 15.4K
11:35 41.24 41.34 41.17 41.30 28.9K
11:40 41.34 41.38 41.29 41.37 41.5K
11:45 41.38 41.39 41.30 41.31 22.8K
11:50 41.28 41.34 41.22 41.33 32.0K
11:55 41.32 41.37 41.28 41.37 35.7K
12:00 41.37 41.37 41.24 41.30 32.5K
12:05 41.30 41.30 41.20 41.20 19.0K
12:10 41.23 41.24 41.09 41.24 22.3K
12:15 41.24 41.25 41.21 41.22 14.9K
12:20 41.23 41.25 41.12 41.13 17.4K
12:25 41.16 41.17 41.07 41.07 18.1K
12:30 41.07 41.15 41.05 41.15 30.2K
12:35 41.16 41.20 41.12 41.14 18.3K
12:40 41.14 41.15 41.06 41.09 15.3K
12:45 41.08 41.11 41.05 41.07 11.0K
12:50 41.07 41.13 41.03 41.12 10.5K
12:55 41.13 41.13 41.10 41.11 10.3K
13:00 41.12 41.13 41.07 41.09 11.1K
13:05 41.08 41.12 41.07 41.12 10.3K
13:10 41.11 41.14 41.09 41.11 10.5K
13:15 41.10 41.12 41.07 41.08 11.4K
13:20 41.09 41.09 40.97 40.99 11.6K
13:25 41.00 41.10 40.99 41.07 13.7K
13:30 41.07 41.09 41.04 41.09 10.8K
13:35 41.10 41.10 40.99 41.03 12.7K
13:40 40.99 41.07 40.97 41.05 23.8K
13:45 41.07 41.11 41.05 41.11 11.0K
13:50 41.11 41.15 41.10 41.12 10.8K
13:55 41.13 41.15 41.02 41.14 14.2K
14:00 41.12 41.14 41.08 41.13 14.6K
14:05 41.12 41.20 41.12 41.20 12.7K
14:10 41.24 41.36 41.23 41.35 19.6K
14:15 41.31 41.34 41.26 41.28 14.0K
14:20 41.28 41.31 41.23 41.26 17.8K
14:25 41.26 41.30 41.25 41.26 12.5K
14:30 41.25 41.27 41.20 41.24 11.4K
14:35 41.26 41.28 41.18 41.22 18.4K
14:40 41.22 41.23 41.19 41.21 11.7K
14:45 41.21 41.24 41.17 41.20 17.4K
14:50 41.19 41.39 41.19 41.30 26.8K
14:55 41.31 41.36 41.25 41.25 17.8K
15:00 41.26 41.30 41.22 41.26 17.9K
15:05 41.28 41.31 41.26 41.28 20.7K
15:10 41.29 41.32 41.20 41.22 23.9K
15:15 41.22 41.22 41.14 41.17 11.0K
15:20 41.17 41.17 41.06 41.13 21.4K
15:25 41.15 41.15 41.04 41.06 13.3K
15:30 41.07 41.10 41.05 41.09 14.6K
15:35 41.09 41.09 41.01 41.03 43.7K
15:40 41.05 41.10 41.04 41.10 19.5K
15:45 41.09 41.14 41.07 41.14 17.9K
15:50 41.16 41.18 41.12 41.14 24.9K
15:55 41.13 41.18 41.12 41.14 22.0K
16:00 41.15 41.20 41.15 41.19 27.3K
16:05 41.18 41.28 41.18 41.26 16.5K
16:10 41.28 41.28 41.24 41.26 17.4K
16:15 41.24 41.25 41.21 41.21 16.5K
16:20 41.21 41.22 41.18 41.20 16.0K
16:25 41.21 41.21 41.19 41.21 13.6K
16:30 41.22 41.24 41.20 41.21 18.8K
16:35 41.23 41.23 41.16 41.17 23.9K
16:40 41.17 41.18 41.14 41.15 16.6K
16:45 41.15 41.18 41.14 41.17 19.6K
16:50 41.17 41.18 41.14 41.17 29.4K
16:55 41.29 41.29 41.29 41.29 630.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available