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 41.72 41.85 41.71 41.85 10.1K
10:05 41.91 42.05 41.40 41.40 113.9K
10:10 41.45 41.62 41.37 41.57 73.7K
10:15 41.60 41.82 41.55 41.78 71.5K
10:20 41.75 41.75 41.53 41.55 68.4K
10:25 41.54 41.71 41.45 41.51 75.1K
10:30 41.54 41.61 41.49 41.59 36.7K
10:35 41.60 41.65 41.47 41.65 51.9K
10:40 41.67 41.67 41.54 41.63 266.2K
10:45 41.61 41.73 41.61 41.73 14.9K
10:50 41.70 42.04 41.68 42.04 130.5K
10:55 42.02 42.25 42.00 42.20 112.8K
11:00 42.21 42.42 42.21 42.42 91.5K
11:05 42.44 42.61 42.41 42.50 187.6K
11:10 42.52 42.52 42.20 42.23 72.6K
11:15 42.27 42.32 42.12 42.25 166.2K
11:20 42.26 42.29 41.97 42.01 61.6K
11:25 42.06 42.20 42.00 42.00 269.9K
11:30 42.00 42.07 41.73 41.76 198.7K
11:35 41.78 41.91 41.76 41.87 139.6K
11:40 41.92 42.09 41.90 42.00 194.5K
11:45 42.01 42.03 41.75 41.75 31.3K
11:50 41.72 41.83 41.66 41.74 193.3K
11:55 41.80 41.85 41.73 41.85 59.5K
12:00 41.83 41.88 41.68 41.68 48.8K
12:05 41.68 41.77 41.55 41.62 51.6K
12:10 41.62 41.63 41.55 41.61 32.3K
12:15 41.60 41.78 41.60 41.78 34.0K
12:20 41.76 41.80 41.72 41.77 31.5K
12:25 41.79 41.79 41.66 41.68 31.4K
12:30 41.69 41.72 41.65 41.67 25.1K
12:35 41.67 41.76 41.67 41.74 24.8K
12:40 41.74 41.91 41.73 41.84 45.7K
12:45 41.86 41.86 41.77 41.80 28.6K
12:50 41.79 41.80 41.69 41.80 23.5K
12:55 41.79 41.79 41.70 41.76 27.0K
13:00 41.76 41.90 41.74 41.88 65.1K
13:05 41.89 41.95 41.86 41.95 28.5K
13:10 41.95 41.97 41.90 41.96 21.9K
13:15 41.97 41.98 41.90 41.91 26.9K
13:20 41.92 41.93 41.82 41.86 30.9K
13:25 41.89 41.90 41.83 41.83 27.7K
13:30 41.84 41.91 41.84 41.90 25.0K
13:35 41.91 41.93 41.87 41.88 21.1K
13:40 41.88 41.96 41.88 41.95 24.2K
13:45 41.96 41.96 41.89 41.93 22.8K
13:50 41.94 41.95 41.90 41.90 22.6K
13:55 41.90 41.93 41.86 41.90 24.1K
14:00 41.91 41.92 41.84 41.91 27.7K
14:05 41.90 41.91 41.86 41.88 25.1K
14:10 41.88 41.89 41.84 41.84 24.3K
14:15 41.83 41.89 41.83 41.87 28.8K
14:20 41.88 41.92 41.86 41.86 24.6K
14:25 41.84 41.88 41.81 41.86 23.0K
14:30 41.87 41.91 41.85 41.88 24.4K
14:35 41.88 41.88 41.70 41.71 49.5K
14:40 41.72 41.72 41.60 41.63 46.3K
14:45 41.64 41.65 41.54 41.56 45.4K
14:50 41.59 41.61 41.52 41.52 28.7K
14:55 41.52 41.57 41.51 41.56 26.7K
15:00 41.55 41.57 41.50 41.52 25.4K
15:05 41.47 41.50 41.45 41.50 40.0K
15:10 41.51 41.51 41.44 41.47 27.9K
15:15 41.47 41.48 41.45 41.47 30.4K
15:20 41.47 41.57 41.46 41.56 36.6K
15:25 41.55 41.55 41.49 41.52 33.4K
15:30 41.54 41.55 41.52 41.54 28.9K
15:35 41.54 41.58 41.52 41.55 26.7K
15:40 41.54 41.59 41.51 41.54 60.6K
15:45 41.55 41.56 41.51 41.52 30.5K
15:50 41.53 41.55 41.50 41.53 386.7K
15:55 41.54 41.56 41.51 41.55 31.2K
16:00 41.54 41.56 41.52 41.55 26.6K
16:05 41.54 41.58 41.54 41.56 34.0K
16:10 41.56 41.63 41.56 41.61 36.0K
16:15 41.62 41.63 41.52 41.55 29.1K
16:20 41.54 41.56 41.52 41.54 53.5K
16:25 41.52 41.54 41.44 41.49 37.6K
16:30 41.47 41.48 41.43 41.44 31.5K
16:35 41.45 41.48 41.43 41.45 39.1K
16:40 41.44 41.48 41.42 41.43 36.6K
16:45 41.43 41.43 41.37 41.38 45.7K
16:50 41.36 41.45 41.32 41.45 66.9K
16:55 41.45 41.45 41.38 41.38 799.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available