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
10:05 40.06 40.56 40.06 40.53 20.6K
10:10 40.53 40.54 40.37 40.37 13.4K
10:15 40.35 40.43 40.33 40.42 10.5K
10:20 40.41 40.41 40.25 40.28 10.0K
10:25 40.29 40.33 40.29 40.32 1.8K
10:30 40.36 40.36 39.92 39.96 37.6K
10:35 39.96 40.02 39.85 39.86 63.8K
10:40 39.86 39.90 39.62 39.64 49.5K
10:45 39.67 39.80 39.66 39.75 42.2K
10:50 39.73 39.75 39.63 39.74 28.5K
10:55 39.74 39.79 39.65 39.70 53.0K
11:00 39.74 39.88 39.59 39.75 60.7K
11:05 39.80 39.88 39.69 39.86 38.6K
11:10 39.84 39.84 39.74 39.82 42.1K
11:15 39.81 39.90 39.74 39.89 46.8K
11:20 39.87 40.04 39.87 39.94 203.4K
11:25 39.96 39.98 39.80 39.84 74.7K
11:30 39.83 39.85 39.75 39.76 24.4K
11:35 39.78 39.80 39.74 39.77 24.7K
11:40 39.77 39.79 39.67 39.68 25.3K
11:45 39.68 39.75 39.68 39.71 22.8K
11:50 39.70 39.76 39.67 39.73 23.6K
11:55 39.74 39.75 39.69 39.71 35.7K
12:00 39.72 39.72 39.54 39.55 61.2K
12:05 39.55 39.56 39.48 39.49 42.2K
12:10 39.48 39.57 39.48 39.57 25.9K
12:15 39.57 39.63 39.54 39.60 29.4K
12:20 39.59 39.63 39.57 39.60 33.8K
12:25 39.63 39.64 39.56 39.62 21.9K
12:30 39.63 39.73 39.62 39.72 17.0K
12:35 39.71 39.76 39.71 39.75 15.6K
12:40 39.75 39.75 39.66 39.70 26.2K
12:45 39.70 39.73 39.64 39.73 31.3K
12:50 39.73 39.74 39.68 39.71 18.6K
12:55 39.71 39.73 39.70 39.71 15.6K
13:00 39.71 39.77 39.70 39.77 21.6K
13:05 39.77 39.79 39.74 39.76 24.5K
13:10 39.76 39.81 39.75 39.80 19.1K
13:15 39.79 39.80 39.70 39.70 25.6K
13:20 39.70 39.75 39.65 39.68 36.4K
13:25 39.67 39.71 39.65 39.69 15.0K
13:30 39.69 39.76 39.69 39.74 17.9K
13:35 39.73 39.75 39.69 39.70 22.5K
13:40 39.69 39.73 39.69 39.71 20.5K
13:45 39.71 39.73 39.68 39.72 16.2K
13:50 39.71 39.75 39.71 39.73 17.7K
13:55 39.73 39.74 39.71 39.74 14.9K
14:00 39.74 39.74 39.69 39.71 24.8K
14:05 39.70 39.71 39.61 39.65 24.1K
14:10 39.65 39.68 39.65 39.68 24.2K
14:15 39.66 39.70 39.64 39.70 16.5K
14:20 39.70 39.74 39.65 39.68 27.5K
14:25 39.66 39.68 39.61 39.65 32.7K
14:30 39.63 39.65 39.55 39.58 101.8K
14:35 39.58 39.60 39.56 39.58 33.4K
14:40 39.59 39.62 39.55 39.56 44.0K
14:45 39.56 39.59 39.54 39.56 32.7K
14:50 39.57 39.57 39.52 39.54 60.6K
14:55 39.53 39.53 39.45 39.51 40.5K
15:00 39.50 39.57 39.50 39.56 40.4K
15:05 39.55 39.56 39.52 39.52 55.7K
15:10 39.52 39.54 39.48 39.49 46.0K
15:15 39.50 39.51 39.48 39.51 22.6K
15:20 39.51 39.54 39.49 39.54 37.1K
15:25 39.53 39.64 39.53 39.63 34.8K
15:30 39.64 39.66 39.54 39.54 39.7K
15:35 39.54 39.58 39.51 39.55 35.6K
15:40 39.56 39.58 39.55 39.57 16.2K
15:45 39.58 39.60 39.56 39.56 38.4K
15:50 39.56 39.56 39.47 39.48 66.9K
15:55 39.47 39.51 39.45 39.45 30.7K
16:00 39.45 39.51 39.41 39.48 69.0K
16:05 39.48 39.50 39.44 39.50 33.5K
16:10 39.49 39.54 39.49 39.52 34.4K
16:15 39.52 39.54 39.47 39.49 49.0K
16:20 39.48 39.51 39.47 39.47 20.5K
16:25 39.47 39.49 39.45 39.45 34.7K
16:30 39.46 39.68 39.45 39.65 125.2K
16:35 39.65 39.67 39.63 39.65 104.1K
16:40 39.65 39.68 39.63 39.67 65.6K
16:45 39.68 39.71 39.65 39.67 142.5K
16:50 39.67 39.70 39.59 39.64 89.2K
16:55 39.64 39.64 39.64 39.64 699.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available