Hapvida

HAPV3
🏛️ brazil →
35.48
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 41.50 41.68 41.50 41.52 7.5K
10:10 41.50 41.59 41.45 41.58 19.7K
10:15 41.63 41.69 41.32 41.36 42.3K
10:20 41.30 41.41 41.27 41.27 48.3K
10:25 41.29 41.40 41.29 41.31 6.7K
10:30 41.29 41.29 40.88 40.95 56.5K
10:35 40.95 40.97 40.89 40.93 82.4K
10:40 40.94 41.00 40.68 40.68 46.2K
10:45 40.67 40.67 40.47 40.51 60.0K
10:50 40.54 40.61 40.49 40.59 62.6K
10:55 40.58 40.83 40.53 40.81 78.6K
11:00 40.72 40.73 40.45 40.49 46.0K
11:05 40.46 40.49 40.35 40.40 29.4K
11:10 40.40 40.41 40.16 40.18 229.7K
11:15 40.19 40.31 40.19 40.27 46.9K
11:20 40.25 40.27 40.06 40.13 71.1K
11:25 40.10 40.32 40.10 40.32 117.7K
11:30 40.32 40.49 40.30 40.49 23.6K
11:35 40.47 40.51 40.39 40.39 15.7K
11:40 40.38 40.48 40.38 40.39 26.3K
11:45 40.40 40.49 40.39 40.41 16.4K
11:50 40.43 40.48 40.41 40.47 12.1K
11:55 40.47 40.50 40.44 40.45 10.9K
12:00 40.47 40.50 40.40 40.41 15.0K
12:05 40.41 40.41 40.28 40.32 33.9K
12:10 40.29 40.44 40.29 40.43 21.8K
12:15 40.40 40.40 40.32 40.33 25.5K
12:20 40.33 40.34 40.27 40.30 42.9K
12:25 40.33 40.37 40.31 40.33 23.0K
12:30 40.32 40.34 40.27 40.27 18.3K
12:35 40.29 40.30 40.23 40.26 29.5K
12:40 40.25 40.31 40.24 40.29 15.7K
12:45 40.29 40.31 40.25 40.28 15.0K
12:50 40.26 40.29 40.24 40.25 15.6K
12:55 40.26 40.29 40.23 40.29 12.2K
13:00 40.25 40.28 40.24 40.25 15.0K
13:05 40.27 40.27 40.22 40.26 13.9K
13:10 40.24 40.26 40.17 40.20 31.0K
13:15 40.20 40.20 40.14 40.16 15.9K
13:20 40.16 40.17 40.13 40.16 17.3K
13:25 40.15 40.17 40.13 40.15 14.9K
13:30 40.14 40.18 40.11 40.12 49.8K
13:35 40.12 40.14 40.06 40.07 23.8K
13:40 40.09 40.12 40.04 40.09 27.6K
13:45 40.07 40.10 40.06 40.06 17.3K
13:50 40.06 40.12 40.06 40.09 22.3K
13:55 40.09 40.12 40.05 40.08 18.8K
14:00 40.06 40.19 40.06 40.17 37.4K
14:05 40.14 40.27 40.10 40.27 28.1K
14:10 40.27 40.28 40.21 40.27 19.4K
14:15 40.23 40.27 40.18 40.22 24.5K
14:20 40.21 40.27 40.21 40.25 15.0K
14:25 40.22 40.27 40.22 40.25 15.3K
14:30 40.27 40.30 40.24 40.29 36.9K
14:35 40.27 40.30 40.24 40.27 18.2K
14:40 40.25 40.27 40.18 40.20 19.7K
14:45 40.18 40.22 40.15 40.18 20.8K
14:50 40.17 40.21 40.15 40.17 17.7K
14:55 40.19 40.22 40.02 40.02 34.4K
15:00 40.02 40.10 39.98 40.06 68.4K
15:05 40.05 40.08 40.03 40.07 32.2K
15:10 40.07 40.09 40.04 40.08 31.4K
15:15 40.06 40.10 40.03 40.07 35.4K
15:20 40.07 40.08 40.01 40.04 34.9K
15:25 40.04 40.07 39.95 39.97 60.1K
15:30 39.99 40.01 39.94 39.96 26.7K
15:35 39.96 39.97 39.94 39.95 34.2K
15:40 39.97 39.97 39.92 39.97 31.8K
15:45 39.97 40.17 39.95 40.13 73.5K
15:50 40.15 40.26 40.10 40.21 77.8K
15:55 40.20 40.26 40.14 40.25 74.3K
16:00 40.24 40.27 40.17 40.24 52.6K
16:05 40.26 40.31 40.24 40.28 65.6K
16:10 40.29 40.33 40.28 40.30 56.3K
16:15 40.31 40.34 40.30 40.31 33.5K
16:20 40.30 40.33 40.27 40.32 56.5K
16:25 40.32 40.36 40.32 40.36 38.0K
16:30 40.35 40.36 40.30 40.32 46.1K
16:35 40.32 40.35 40.30 40.32 55.7K
16:40 40.31 40.32 40.28 40.30 35.9K
16:45 40.29 40.30 40.28 40.28 48.8K
16:50 40.29 40.30 40.24 40.30 76.9K
16:55 40.30 40.45 40.30 40.45 466.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available